Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.33 | 21.76 | 20.62 | 21.16 | 1,470,347 | -0.33(-1.54%) |
Jan 28, 2021 | 22.10 | 22.39 | 21.14 | 21.49 | 2,108,298 | -0.42(-1.91%) |
Jan 27, 2021 | 21.07 | 23.02 | 20.72 | 21.91 | 2,680,238 | +0.51(+2.36%) |
Jan 26, 2021 | 22.54 | 22.82 | 21.30 | 21.41 | 1,643,607 | -0.81(-3.65%) |
Jan 25, 2021 | 21.66 | 22.35 | 21.26 | 22.22 | 1,700,954 | +0.13(+0.59%) |
Jan 22, 2021 | 20.78 | 22.12 | 20.61 | 22.09 | 1,970,559 | +0.66(+3.09%) |
Jan 21, 2021 | 22.44 | 22.60 | 21.38 | 21.42 | 1,404,711 | -1.24(-5.46%) |
Jan 20, 2021 | 22.99 | 23.09 | 22.46 | 22.66 | 1,476,380 | +0.02(+0.08%) |
Jan 19, 2021 | 22.83 | 22.88 | 22.27 | 22.64 | 2,010,656 | +0.22(+0.97%) |
Jan 15, 2021 | 23.48 | 23.53 | 22.20 | 22.43 | 1,603,890 | -1.57(-6.54%) |
Jan 14, 2021 | 22.08 | 24.08 | 22.01 | 24.00 | 2,218,027 | +2.16(+9.90%) |
Jan 13, 2021 | 22.95 | 22.98 | 21.48 | 21.83 | 1,980,837 | -1.17(-5.08%) |
Jan 12, 2021 | 22.21 | 23.29 | 22.21 | 23.00 | 1,601,427 | +1.03(+4.68%) |
Jan 11, 2021 | 21.47 | 22.16 | 21.25 | 21.97 | 1,460,201 | -0.13(-0.59%) |
Jan 08, 2021 | 22.81 | 22.86 | 21.95 | 22.10 | 1,059,852 | -0.45(-2.01%) |
Jan 07, 2021 | 22.31 | 22.83 | 21.97 | 22.56 | 1,998,018 | +0.70(+3.19%) |
Jan 06, 2021 | 22.31 | 23.29 | 21.47 | 21.86 | 2,734,538 | +0.04(+0.20%) |
Jan 05, 2021 | 20.61 | 22.23 | 20.49 | 21.82 | 1,695,624 | +1.65(+8.17%) |
Jan 04, 2021 | 20.32 | 20.62 | 19.75 | 20.17 | 1,889,936 | -0.02(-0.09%) |
Dec 31, 2020 | 20.19 | 20.19 | 20.19 | 939,035 | -0.37(-1.78%) | |
Dec 30, 2020 | 20.34 | 20.85 | 20.31 | 20.55 | 939,035 | +0.08(+0.38%) |
Dec 29, 2020 | 21.01 | 21.06 | 20.28 | 20.47 | 642,283 | -0.17(-0.80%) |
Dec 28, 2020 | 21.23 | 21.63 | 20.50 | 20.64 | 2,281,048 | -0.45(-2.15%) |
Dec 24, 2020 | 21.53 | 21.53 | 20.80 | 21.09 | 330,988 | -0.27(-1.26%) |
Dec 23, 2020 | 21.17 | 21.76 | 21.07 | 21.36 | 2,025,217 | +0.40(+1.91%) |
Dec 22, 2020 | 21.09 | 21.29 | 20.75 | 20.96 | 1,032,358 | -0.10(-0.50%) |
Dec 21, 2020 | 20.87 | 21.35 | 20.26 | 21.07 | 1,126,834 | -0.66(-3.05%) |
Dec 18, 2020 | 21.41 | 21.83 | 21.27 | 21.73 | 3,645,008 | -0.27(-1.23%) |
Dec 17, 2020 | 21.68 | 22.32 | 21.31 | 22.00 | 1,767,167 | +0.44(+2.02%) |
Dec 16, 2020 | 21.66 | 22.18 | 21.35 | 21.56 | 2,207,665 | -0.16(-0.72%) |
Dec 15, 2020 | 20.96 | 21.80 | 20.95 | 21.72 | 1,226,482 | +0.70(+3.32%) |
Dec 14, 2020 | 22.23 | 22.55 | 20.80 | 21.02 | 2,066,469 | -1.04(-4.70%) |
Dec 11, 2020 | 22.28 | 22.39 | 21.56 | 22.06 | 1,139,014 | -0.37(-1.67%) |
Dec 10, 2020 | 21.44 | 22.88 | 21.37 | 22.44 | 2,219,369 | +0.96(+4.46%) |
Dec 09, 2020 | 22.03 | 22.59 | 21.05 | 21.48 | 1,805,236 | -0.56(-2.53%) |
Dec 08, 2020 | 21.07 | 22.03 | 20.95 | 22.03 | 1,510,346 | +0.46(+2.14%) |
Dec 07, 2020 | 20.95 | 21.73 | 20.93 | 21.57 | 1,663,183 | -0.15(-0.68%) |
Dec 04, 2020 | 21.57 | 21.88 | 21.42 | 21.72 | 1,826,691 | +0.71(+3.40%) |
Dec 03, 2020 | 20.92 | 21.42 | 20.72 | 21.01 | 1,443,429 | +0.11(+0.54%) |
Dec 02, 2020 | 20.05 | 21.66 | 19.99 | 20.89 | 1,963,025 | +0.55(+2.70%) |
Dec 01, 2020 | 20.51 | 20.81 | 20.17 | 20.34 | 1,601,954 | +0.50(+2.50%) |
Nov 30, 2020 | 20.39 | 20.54 | 19.73 | 19.85 | 2,327,039 | -0.85(-4.13%) |
Nov 27, 2020 | 20.88 | 21.29 | 20.59 | 20.70 | 1,458,072 | -0.32(-1.53%) |
Nov 25, 2020 | 20.63 | 21.15 | 20.43 | 21.02 | 2,231,565 | -0.09(-0.41%) |
Nov 24, 2020 | 20.89 | 21.68 | 20.71 | 21.11 | 4,442,477 | +1.01(+5.03%) |
Nov 23, 2020 | 18.01 | 20.18 | 18.01 | 20.10 | 2,836,957 | +2.53(+14.38%) |
Nov 20, 2020 | 17.50 | 18.17 | 17.19 | 17.57 | 3,250,345 | -0.51(-2.84%) |
Nov 19, 2020 | 16.96 | 18.15 | 16.90 | 18.09 | 2,257,136 | +0.85(+4.96%) |
Nov 18, 2020 | 16.66 | 18.30 | 16.51 | 17.23 | 3,788,986 | +0.71(+4.27%) |
Nov 17, 2020 | 15.91 | 16.55 | 15.73 | 16.53 | 2,509,007 | +0.37(+2.27%) |
Nov 16, 2020 | 15.67 | 16.61 | 15.49 | 16.16 | 2,321,430 | +1.11(+7.35%) |
Nov 13, 2020 | 14.67 | 15.22 | 14.47 | 15.05 | 1,673,989 | +0.64(+4.41%) |
Nov 12, 2020 | 14.54 | 15.03 | 14.31 | 14.42 | 2,011,751 | -0.43(-2.88%) |
Nov 11, 2020 | 15.10 | 15.17 | 14.54 | 14.84 | 1,755,800 | -0.10(-0.69%) |
Nov 10, 2020 | 15.40 | 15.40 | 14.42 | 14.95 | 2,739,723 | -0.11(-0.74%) |
Nov 09, 2020 | 14.52 | 15.43 | 14.23 | 15.06 | 3,923,233 | +2.04(+15.71%) |
Nov 06, 2020 | 13.36 | 13.69 | 12.94 | 13.01 | 1,764,452 | -0.40(-2.95%) |
Nov 05, 2020 | 13.40 | 13.58 | 13.31 | 13.41 | 1,459,329 | +0.01(+0.06%) |
Nov 04, 2020 | 13.44 | 13.59 | 12.87 | 13.40 | 2,137,786 | -0.13(-0.95%) |
Nov 03, 2020 | 13.70 | 13.93 | 13.20 | 13.53 | 1,413,607 | +0.08(+0.57%) |