Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.86 | 24.35 | 22.07 | 22.27 | 13,540,801 | -1.54(-6.47%) |
Jan 28, 2021 | 25.09 | 25.12 | 23.70 | 23.81 | 9,022,223 | -1.35(-5.36%) |
Jan 27, 2021 | 23.70 | 25.38 | 23.60 | 25.16 | 13,348,502 | +1.41(+5.95%) |
Jan 26, 2021 | 23.21 | 23.80 | 23.17 | 23.74 | 6,288,509 | +0.57(+2.48%) |
Jan 25, 2021 | 22.98 | 23.46 | 22.93 | 23.17 | 5,488,161 | +0.34(+1.48%) |
Jan 22, 2021 | 22.84 | 22.97 | 22.58 | 22.83 | 5,546,083 | -0.19(-0.83%) |
Jan 21, 2021 | 22.95 | 23.29 | 22.70 | 23.02 | 6,351,203 | +0.15(+0.64%) |
Jan 20, 2021 | 22.46 | 22.95 | 22.35 | 22.88 | 5,407,343 | +0.53(+2.37%) |
Jan 19, 2021 | 22.36 | 22.39 | 22.04 | 22.35 | 4,837,912 | +0.06(+0.29%) |
Jan 15, 2021 | 22.04 | 22.36 | 21.89 | 22.28 | 4,635,043 | +0.21(+0.95%) |
Jan 14, 2021 | 21.80 | 22.17 | 21.74 | 22.07 | 5,245,384 | +0.65(+3.02%) |
Jan 13, 2021 | 21.61 | 21.63 | 21.17 | 21.43 | 5,528,914 | -0.28(-1.30%) |
Jan 12, 2021 | 21.81 | 21.91 | 21.56 | 21.71 | 3,992,567 | +0.00(+0.00%) |
Jan 11, 2021 | 21.48 | 21.81 | 21.38 | 21.71 | 5,531,732 | +0.01(+0.04%) |
Jan 08, 2021 | 21.77 | 22.08 | 21.69 | 21.70 | 4,534,693 | -0.03(-0.13%) |
Jan 07, 2021 | 21.58 | 21.88 | 21.47 | 21.73 | 5,303,383 | +0.23(+1.06%) |
Jan 06, 2021 | 21.34 | 21.72 | 21.10 | 21.50 | 5,462,555 | +0.20(+0.94%) |
Jan 05, 2021 | 20.62 | 21.45 | 20.62 | 21.30 | 6,507,829 | +0.68(+3.32%) |
Jan 04, 2021 | 20.52 | 20.72 | 20.41 | 20.62 | 5,835,067 | +0.09(+0.44%) |
Dec 31, 2020 | 20.52 | 20.52 | 20.52 | 9,730,636 | +0.28(+1.40%) | |
Dec 30, 2020 | 20.31 | 20.48 | 20.16 | 20.24 | 9,730,636 | +0.01(+0.04%) |
Dec 29, 2020 | 20.63 | 20.71 | 20.14 | 20.23 | 2,336,025 | -0.34(-1.64%) |
Dec 28, 2020 | 20.52 | 20.91 | 20.45 | 20.57 | 2,199,814 | +0.15(+0.71%) |
Dec 24, 2020 | 20.48 | 20.48 | 20.26 | 20.42 | 831,309 | +0.05(+0.27%) |
Dec 23, 2020 | 20.37 | 20.57 | 20.28 | 20.37 | 6,259,806 | -0.03(-0.13%) |
Dec 22, 2020 | 20.54 | 20.63 | 20.29 | 20.40 | 4,706,506 | -0.11(-0.53%) |
Dec 21, 2020 | 20.34 | 20.52 | 20.05 | 20.51 | 3,398,220 | -0.17(-0.84%) |
Dec 18, 2020 | 20.32 | 20.77 | 20.21 | 20.68 | 9,267,564 | +0.41(+2.02%) |
Dec 17, 2020 | 20.29 | 20.37 | 20.10 | 20.27 | 2,728,146 | +0.05(+0.27%) |
Dec 16, 2020 | 20.32 | 20.49 | 20.20 | 20.21 | 2,885,000 | -0.11(-0.54%) |
Dec 15, 2020 | 20.27 | 20.33 | 19.93 | 20.32 | 2,627,833 | +0.19(+0.95%) |
Dec 14, 2020 | 20.16 | 20.44 | 20.07 | 20.13 | 4,224,835 | +0.15(+0.73%) |
Dec 11, 2020 | 19.60 | 20.08 | 19.53 | 19.99 | 4,198,551 | -0.05(-0.23%) |
Dec 10, 2020 | 19.82 | 20.11 | 19.77 | 20.03 | 2,856,314 | +0.06(+0.32%) |
Dec 09, 2020 | 19.86 | 20.01 | 19.62 | 19.97 | 5,054,065 | +0.15(+0.74%) |
Dec 08, 2020 | 19.68 | 19.94 | 19.51 | 19.82 | 7,134,851 | -0.34(-1.67%) |
Dec 07, 2020 | 20.12 | 20.43 | 19.98 | 20.16 | 3,443,502 | +0.12(+0.59%) |
Dec 04, 2020 | 19.80 | 20.07 | 19.70 | 20.04 | 5,266,750 | +0.32(+1.62%) |
Dec 03, 2020 | 19.72 | 19.87 | 19.51 | 19.72 | 4,150,441 | -0.01(-0.05%) |
Dec 02, 2020 | 19.91 | 19.99 | 19.67 | 19.73 | 3,828,949 | -0.23(-1.14%) |
Dec 01, 2020 | 19.90 | 20.11 | 19.81 | 19.96 | 4,991,633 | +0.11(+0.55%) |
Nov 30, 2020 | 20.06 | 20.14 | 19.66 | 19.85 | 6,599,124 | -0.22(-1.09%) |
Nov 27, 2020 | 20.01 | 20.14 | 19.81 | 20.07 | 1,369,405 | +0.15(+0.77%) |
Nov 25, 2020 | 20.14 | 20.15 | 19.80 | 19.92 | 2,481,618 | -0.23(-1.12%) |
Nov 24, 2020 | 19.86 | 20.16 | 19.77 | 20.14 | 3,414,966 | +0.34(+1.73%) |
Nov 23, 2020 | 19.59 | 19.84 | 19.44 | 19.80 | 3,168,577 | +0.25(+1.29%) |
Nov 20, 2020 | 19.81 | 19.89 | 19.51 | 19.54 | 3,672,295 | -0.28(-1.41%) |
Nov 19, 2020 | 19.65 | 19.85 | 19.59 | 19.83 | 2,158,959 | +0.08(+0.41%) |
Nov 18, 2020 | 20.04 | 20.10 | 19.74 | 19.74 | 3,541,732 | -0.33(-1.62%) |
Nov 17, 2020 | 20.06 | 20.26 | 19.88 | 20.07 | 2,741,429 | -0.12(-0.58%) |
Nov 16, 2020 | 19.98 | 20.20 | 19.80 | 20.19 | 3,354,577 | +0.44(+2.24%) |
Nov 13, 2020 | 19.53 | 19.82 | 19.11 | 19.74 | 3,406,803 | +0.48(+2.49%) |
Nov 12, 2020 | 19.38 | 19.44 | 19.05 | 19.26 | 2,495,217 | -0.17(-0.88%) |
Nov 11, 2020 | 19.55 | 19.58 | 19.22 | 19.44 | 1,805,219 | +0.03(+0.14%) |
Nov 10, 2020 | 19.33 | 19.52 | 19.11 | 19.41 | 2,614,580 | +0.05(+0.28%) |
Nov 09, 2020 | 19.33 | 19.91 | 19.28 | 19.36 | 4,491,072 | +0.75(+4.03%) |
Nov 06, 2020 | 18.52 | 18.66 | 18.42 | 18.61 | 2,362,872 | +0.07(+0.39%) |
Nov 05, 2020 | 18.46 | 18.58 | 18.28 | 18.53 | 2,391,196 | +0.42(+2.35%) |
Nov 04, 2020 | 18.33 | 18.40 | 17.95 | 18.11 | 4,015,339 | -0.05(-0.30%) |
Nov 03, 2020 | 17.97 | 18.48 | 17.97 | 18.16 | 2,885,051 | +0.39(+2.19%) |