Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.78 | 18.93 | 18.25 | 18.35 | 30,981,780 | +0.01(+0.04%) |
Jan 28, 2021 | 18.41 | 18.50 | 18.12 | 18.34 | 28,238,560 | +0.30(+1.68%) |
Jan 27, 2021 | 18.94 | 18.96 | 17.95 | 18.04 | 39,694,544 | -1.06(-5.54%) |
Jan 26, 2021 | 19.23 | 19.33 | 19.06 | 19.10 | 14,178,014 | -0.13(-0.68%) |
Jan 25, 2021 | 19.36 | 19.49 | 19.03 | 19.23 | 18,822,894 | -0.02(-0.13%) |
Jan 22, 2021 | 19.01 | 19.44 | 18.80 | 19.25 | 15,996,141 | -0.17(-0.89%) |
Jan 21, 2021 | 19.56 | 19.58 | 19.20 | 19.42 | 17,157,688 | -0.12(-0.63%) |
Jan 20, 2021 | 19.47 | 19.65 | 19.34 | 19.55 | 20,851,930 | +0.36(+1.88%) |
Jan 19, 2021 | 19.14 | 19.26 | 18.96 | 19.19 | 20,179,022 | +0.21(+1.08%) |
Jan 15, 2021 | 19.34 | 19.46 | 18.96 | 18.98 | 19,883,204 | -0.44(-2.28%) |
Jan 14, 2021 | 19.33 | 19.61 | 19.31 | 19.42 | 18,409,616 | +0.07(+0.34%) |
Jan 13, 2021 | 19.36 | 19.60 | 19.27 | 19.36 | 21,030,128 | +0.05(+0.25%) |
Jan 12, 2021 | 19.35 | 19.42 | 19.03 | 19.31 | 27,467,336 | +0.02(+0.09%) |
Jan 11, 2021 | 19.30 | 19.51 | 19.23 | 19.29 | 26,288,116 | -0.37(-1.88%) |
Jan 08, 2021 | 19.87 | 19.99 | 19.34 | 19.66 | 31,482,582 | -0.66(-3.23%) |
Jan 07, 2021 | 20.13 | 20.39 | 19.89 | 20.32 | 23,143,996 | +0.22(+1.10%) |
Jan 06, 2021 | 19.74 | 20.15 | 19.60 | 20.10 | 36,983,284 | +0.18(+0.91%) |
Jan 05, 2021 | 20.45 | 20.47 | 19.76 | 19.92 | 37,611,096 | -0.28(-1.38%) |
Jan 04, 2021 | 19.56 | 20.34 | 19.38 | 20.20 | 49,987,896 | +1.51(+8.08%) |
Dec 31, 2020 | 18.69 | 18.69 | 18.69 | 19,541,202 | -0.38(-1.98%) | |
Dec 30, 2020 | 18.84 | 19.10 | 18.74 | 19.06 | 19,541,202 | +0.27(+1.44%) |
Dec 29, 2020 | 18.83 | 19.10 | 18.66 | 18.79 | 17,856,764 | +0.06(+0.31%) |
Dec 28, 2020 | 19.29 | 19.31 | 18.70 | 18.74 | 19,389,274 | -0.05(-0.26%) |
Dec 24, 2020 | 18.70 | 18.90 | 18.64 | 18.78 | 5,997,913 | +0.06(+0.31%) |
Dec 23, 2020 | 18.55 | 18.89 | 18.51 | 18.73 | 14,294,978 | +0.25(+1.38%) |
Dec 22, 2020 | 18.87 | 18.91 | 18.26 | 18.47 | 24,163,044 | -0.41(-2.17%) |
Dec 21, 2020 | 19.07 | 19.20 | 18.83 | 18.88 | 25,204,004 | -0.21(-1.07%) |
Dec 18, 2020 | 19.43 | 19.43 | 19.08 | 19.09 | 18,046,160 | -0.26(-1.36%) |
Dec 17, 2020 | 19.39 | 19.72 | 19.20 | 19.35 | 24,681,096 | +0.43(+2.25%) |
Dec 16, 2020 | 18.87 | 18.98 | 18.59 | 18.92 | 20,972,726 | +0.16(+0.87%) |
Dec 15, 2020 | 18.74 | 19.01 | 18.63 | 18.76 | 19,549,598 | +0.35(+1.92%) |
Dec 14, 2020 | 18.78 | 18.92 | 18.37 | 18.41 | 17,935,482 | -0.38(-2.01%) |
Dec 11, 2020 | 18.93 | 19.12 | 18.74 | 18.78 | 17,023,832 | -0.16(-0.82%) |
Dec 10, 2020 | 19.28 | 19.33 | 18.85 | 18.94 | 21,925,414 | -0.22(-1.16%) |
Dec 09, 2020 | 19.48 | 19.53 | 19.01 | 19.16 | 25,029,500 | -0.44(-2.26%) |
Dec 08, 2020 | 19.77 | 19.78 | 19.48 | 19.60 | 16,694,111 | -0.04(-0.21%) |
Dec 07, 2020 | 19.28 | 19.85 | 19.24 | 19.65 | 22,872,492 | +0.37(+1.91%) |
Dec 04, 2020 | 19.48 | 19.52 | 19.06 | 19.28 | 20,833,970 | -0.09(-0.47%) |
Dec 03, 2020 | 19.83 | 19.86 | 19.22 | 19.37 | 22,319,048 | -0.29(-1.46%) |
Dec 02, 2020 | 19.66 | 19.77 | 19.37 | 19.65 | 21,523,872 | +0.11(+0.55%) |
Dec 01, 2020 | 19.57 | 19.69 | 19.24 | 19.55 | 32,300,052 | +0.57(+2.98%) |
Nov 30, 2020 | 18.45 | 19.04 | 18.34 | 18.98 | 29,718,830 | +0.37(+1.98%) |
Nov 27, 2020 | 18.46 | 18.64 | 18.23 | 18.61 | 20,541,632 | +0.05(+0.29%) |
Nov 25, 2020 | 18.80 | 18.87 | 18.42 | 18.56 | 45,465,444 | +0.03(+0.18%) |
Nov 24, 2020 | 18.36 | 18.90 | 18.31 | 18.53 | 53,649,172 | -0.37(-1.94%) |
Nov 23, 2020 | 19.64 | 19.64 | 18.81 | 18.89 | 44,954,640 | -0.85(-4.28%) |
Nov 20, 2020 | 19.77 | 20.03 | 19.65 | 19.74 | 20,551,532 | +0.08(+0.41%) |
Nov 19, 2020 | 19.65 | 19.87 | 19.52 | 19.66 | 22,400,384 | -0.23(-1.14%) |
Nov 18, 2020 | 20.52 | 20.55 | 19.85 | 19.88 | 35,262,232 | -0.74(-3.59%) |
Nov 17, 2020 | 20.97 | 21.05 | 20.59 | 20.62 | 23,045,410 | -0.40(-1.89%) |
Nov 16, 2020 | 20.97 | 21.15 | 20.70 | 21.02 | 21,355,914 | -0.02(-0.12%) |
Nov 13, 2020 | 21.38 | 21.41 | 21.03 | 21.04 | 14,485,044 | -0.02(-0.08%) |
Nov 12, 2020 | 21.15 | 21.33 | 21.00 | 21.06 | 15,800,102 | +0.10(+0.47%) |
Nov 11, 2020 | 20.99 | 21.00 | 20.60 | 20.96 | 26,169,762 | -0.12(-0.58%) |
Nov 10, 2020 | 21.87 | 21.95 | 21.05 | 21.09 | 28,493,922 | -0.78(-3.57%) |
Nov 09, 2020 | 22.13 | 22.30 | 21.21 | 21.87 | 58,473,872 | -1.60(-6.82%) |
Nov 06, 2020 | 24.03 | 24.06 | 23.37 | 23.47 | 16,654,177 | -0.37(-1.53%) |
Nov 05, 2020 | 23.09 | 24.02 | 23.07 | 23.83 | 35,069,428 | +1.42(+6.35%) |
Nov 04, 2020 | 22.55 | 22.84 | 22.23 | 22.41 | 18,177,856 | -0.17(-0.76%) |
Nov 03, 2020 | 22.35 | 22.66 | 22.15 | 22.58 | 17,202,546 | +0.50(+2.28%) |