Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.69 | 21.90 | 21.02 | 21.16 | 1,196,169 | -0.69(-3.14%) |
Jan 28, 2021 | 21.93 | 22.38 | 21.64 | 21.84 | 1,024,638 | +0.40(+1.89%) |
Jan 27, 2021 | 21.19 | 21.93 | 21.17 | 21.44 | 951,672 | -0.19(-0.87%) |
Jan 26, 2021 | 21.65 | 22.10 | 21.41 | 21.63 | 747,690 | +0.10(+0.48%) |
Jan 25, 2021 | 21.37 | 22.35 | 21.22 | 21.52 | 905,300 | -0.08(-0.35%) |
Jan 22, 2021 | 20.93 | 21.70 | 20.75 | 21.60 | 1,224,259 | +0.41(+1.95%) |
Jan 21, 2021 | 21.22 | 21.35 | 20.77 | 21.18 | 845,736 | -0.22(-1.01%) |
Jan 20, 2021 | 21.27 | 21.96 | 21.05 | 21.40 | 705,920 | +0.27(+1.29%) |
Jan 19, 2021 | 21.30 | 21.31 | 20.99 | 21.13 | 650,067 | -0.08(-0.35%) |
Jan 15, 2021 | 21.19 | 21.43 | 20.79 | 21.20 | 758,964 | -0.25(-1.18%) |
Jan 14, 2021 | 20.90 | 21.66 | 20.77 | 21.46 | 1,017,855 | +0.71(+3.44%) |
Jan 13, 2021 | 20.60 | 21.15 | 20.53 | 20.74 | 747,412 | +0.16(+0.78%) |
Jan 12, 2021 | 20.04 | 20.62 | 19.89 | 20.58 | 764,190 | +0.66(+3.30%) |
Jan 11, 2021 | 20.21 | 20.64 | 19.92 | 19.92 | 666,329 | -0.54(-2.62%) |
Jan 08, 2021 | 20.50 | 20.67 | 20.18 | 20.46 | 649,689 | +0.08(+0.42%) |
Jan 07, 2021 | 20.58 | 20.77 | 20.24 | 20.38 | 991,949 | -0.23(-1.14%) |
Jan 06, 2021 | 19.99 | 20.82 | 19.94 | 20.61 | 953,005 | +0.86(+4.38%) |
Jan 05, 2021 | 19.55 | 19.93 | 19.43 | 19.75 | 545,124 | +0.20(+1.01%) |
Jan 04, 2021 | 20.47 | 20.73 | 19.43 | 19.55 | 770,951 | -0.82(-4.01%) |
Dec 31, 2020 | 20.37 | 20.37 | 20.37 | 510,844 | +0.11(+0.56%) | |
Dec 30, 2020 | 20.06 | 20.50 | 20.04 | 20.25 | 510,844 | +0.19(+0.94%) |
Dec 29, 2020 | 20.55 | 20.78 | 19.79 | 20.07 | 688,952 | -0.30(-1.48%) |
Dec 28, 2020 | 20.22 | 20.39 | 19.97 | 20.37 | 830,104 | +0.27(+1.36%) |
Dec 24, 2020 | 20.00 | 20.23 | 19.71 | 20.09 | 254,938 | +0.10(+0.52%) |
Dec 23, 2020 | 20.11 | 20.45 | 19.93 | 19.99 | 365,200 | -0.04(-0.19%) |
Dec 22, 2020 | 20.17 | 20.23 | 19.74 | 20.03 | 524,619 | +0.03(+0.14%) |
Dec 21, 2020 | 19.69 | 20.08 | 19.39 | 20.00 | 1,169,487 | -0.16(-0.79%) |
Dec 18, 2020 | 20.91 | 21.06 | 19.94 | 20.16 | 2,515,036 | -0.79(-3.75%) |
Dec 17, 2020 | 21.03 | 21.03 | 20.67 | 20.95 | 666,172 | +0.05(+0.22%) |
Dec 16, 2020 | 21.49 | 21.49 | 20.52 | 20.90 | 1,333,673 | -0.49(-2.29%) |
Dec 15, 2020 | 20.47 | 21.41 | 20.46 | 21.39 | 777,787 | +0.92(+4.52%) |
Dec 14, 2020 | 21.01 | 21.17 | 20.46 | 20.46 | 702,143 | -0.21(-1.03%) |
Dec 11, 2020 | 20.63 | 20.77 | 20.42 | 20.68 | 477,107 | -0.17(-0.80%) |
Dec 10, 2020 | 20.72 | 20.95 | 20.54 | 20.84 | 730,128 | +0.16(+0.76%) |
Dec 09, 2020 | 20.34 | 20.75 | 20.29 | 20.69 | 676,740 | +0.42(+2.05%) |
Dec 08, 2020 | 20.13 | 20.58 | 20.13 | 20.27 | 1,160,995 | -0.09(-0.45%) |
Dec 07, 2020 | 20.81 | 20.81 | 20.33 | 20.36 | 677,736 | -0.44(-2.13%) |
Dec 04, 2020 | 20.72 | 20.88 | 20.58 | 20.81 | 639,713 | +0.36(+1.76%) |
Dec 03, 2020 | 20.10 | 20.63 | 19.96 | 20.45 | 1,027,798 | +0.33(+1.65%) |
Dec 02, 2020 | 19.43 | 20.19 | 19.42 | 20.11 | 685,249 | +0.43(+2.21%) |
Dec 01, 2020 | 19.74 | 20.10 | 19.59 | 19.68 | 1,004,413 | +0.35(+1.82%) |
Nov 30, 2020 | 20.20 | 20.37 | 19.31 | 19.33 | 1,795,727 | -1.06(-5.21%) |
Nov 27, 2020 | 20.86 | 21.07 | 20.33 | 20.39 | 345,442 | -0.54(-2.56%) |
Nov 25, 2020 | 21.15 | 21.15 | 20.59 | 20.93 | 1,030,378 | -0.27(-1.26%) |
Nov 24, 2020 | 21.39 | 21.81 | 20.99 | 21.19 | 1,115,040 | +0.42(+2.00%) |
Nov 23, 2020 | 20.58 | 21.19 | 20.34 | 20.78 | 681,843 | +0.49(+2.41%) |
Nov 20, 2020 | 20.01 | 20.29 | 19.76 | 20.29 | 728,426 | +0.18(+0.92%) |
Nov 19, 2020 | 19.56 | 20.11 | 19.31 | 20.10 | 520,509 | +0.38(+1.92%) |
Nov 18, 2020 | 20.43 | 20.73 | 19.70 | 19.73 | 1,049,268 | -0.65(-3.18%) |
Nov 17, 2020 | 20.30 | 20.78 | 20.01 | 20.37 | 860,859 | -0.33(-1.61%) |
Nov 16, 2020 | 20.47 | 20.98 | 19.98 | 20.70 | 1,094,894 | +1.29(+6.67%) |
Nov 13, 2020 | 18.69 | 19.50 | 18.69 | 19.41 | 577,938 | +0.92(+5.00%) |
Nov 12, 2020 | 18.68 | 18.91 | 18.18 | 18.49 | 1,088,266 | -0.55(-2.91%) |
Nov 11, 2020 | 18.94 | 19.11 | 18.21 | 19.04 | 1,608,558 | +0.10(+0.54%) |
Nov 10, 2020 | 18.20 | 19.20 | 18.03 | 18.94 | 1,449,539 | +0.85(+4.70%) |
Nov 09, 2020 | 16.06 | 18.59 | 16.04 | 18.09 | 2,112,848 | +3.38(+23.01%) |
Nov 06, 2020 | 15.31 | 15.61 | 14.70 | 14.71 | 1,058,507 | -0.64(-4.16%) |
Nov 05, 2020 | 15.46 | 15.84 | 15.33 | 15.34 | 799,963 | +0.02(+0.12%) |
Nov 04, 2020 | 15.61 | 15.74 | 15.13 | 15.33 | 980,706 | -0.36(-2.30%) |
Nov 03, 2020 | 15.20 | 15.86 | 15.19 | 15.69 | 979,923 | +0.80(+5.40%) |