Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.14 | 22.82 | 21.82 | 22.16 | 3,915,432 | +0.14(+0.62%) |
Jan 28, 2021 | 21.40 | 22.56 | 21.34 | 22.02 | 3,502,510 | -0.09(-0.43%) |
Jan 27, 2021 | 22.48 | 23.59 | 22.02 | 22.12 | 10,734,187 | -0.79(-3.44%) |
Jan 26, 2021 | 21.51 | 23.02 | 21.51 | 22.90 | 6,524,566 | +1.52(+7.08%) |
Jan 25, 2021 | 21.40 | 21.48 | 20.43 | 21.39 | 4,321,703 | +0.82(+3.99%) |
Jan 22, 2021 | 20.11 | 20.89 | 19.92 | 20.57 | 3,450,422 | +0.27(+1.35%) |
Jan 21, 2021 | 20.19 | 20.40 | 19.73 | 20.29 | 3,153,057 | +0.42(+2.11%) |
Jan 20, 2021 | 20.11 | 20.24 | 19.39 | 19.87 | 4,596,024 | +0.19(+0.96%) |
Jan 19, 2021 | 19.33 | 19.94 | 19.04 | 19.69 | 4,524,917 | +0.89(+4.74%) |
Jan 15, 2021 | 19.37 | 19.68 | 18.45 | 18.80 | 4,399,253 | -0.38(-1.96%) |
Jan 14, 2021 | 19.13 | 19.33 | 18.50 | 19.17 | 5,550,864 | +0.54(+2.89%) |
Jan 13, 2021 | 17.98 | 19.25 | 17.98 | 18.63 | 3,748,506 | +0.73(+4.06%) |
Jan 12, 2021 | 17.78 | 18.06 | 17.62 | 17.91 | 1,768,801 | +0.14(+0.77%) |
Jan 11, 2021 | 17.73 | 17.90 | 17.18 | 17.77 | 2,445,818 | -0.28(-1.56%) |
Jan 08, 2021 | 18.13 | 18.52 | 17.60 | 18.05 | 3,381,371 | +0.15(+0.86%) |
Jan 07, 2021 | 17.73 | 18.21 | 17.59 | 17.90 | 2,964,824 | +0.40(+2.30%) |
Jan 06, 2021 | 18.22 | 18.40 | 17.43 | 17.49 | 4,055,172 | -1.18(-6.32%) |
Jan 05, 2021 | 17.63 | 18.69 | 17.53 | 18.68 | 4,202,507 | +1.04(+5.92%) |
Jan 04, 2021 | 17.10 | 17.85 | 17.04 | 17.63 | 3,509,046 | +0.57(+3.36%) |
Dec 31, 2020 | 17.06 | 17.06 | 17.06 | 3,368,146 | -0.03(-0.20%) | |
Dec 30, 2020 | 16.55 | 17.37 | 16.55 | 17.09 | 3,368,146 | +0.80(+4.88%) |
Dec 29, 2020 | 16.24 | 16.66 | 16.24 | 16.30 | 2,744,312 | +0.18(+1.12%) |
Dec 28, 2020 | 15.95 | 16.14 | 15.53 | 16.12 | 2,894,779 | -0.07(-0.42%) |
Dec 24, 2020 | 16.68 | 16.78 | 15.95 | 16.18 | 2,432,073 | -0.83(-4.88%) |
Dec 23, 2020 | 16.86 | 17.12 | 16.61 | 17.02 | 2,201,061 | +0.18(+1.07%) |
Dec 22, 2020 | 18.01 | 18.06 | 16.74 | 16.84 | 3,129,586 | -1.24(-6.87%) |
Dec 21, 2020 | 17.69 | 18.11 | 17.55 | 18.08 | 4,611,227 | +0.03(+0.14%) |
Dec 18, 2020 | 17.85 | 18.14 | 17.67 | 18.05 | 2,847,895 | +0.21(+1.15%) |
Dec 17, 2020 | 17.55 | 17.89 | 17.39 | 17.85 | 3,284,856 | +0.36(+2.06%) |
Dec 16, 2020 | 17.21 | 17.55 | 17.21 | 17.49 | 3,453,842 | +0.20(+1.14%) |
Dec 15, 2020 | 17.19 | 17.37 | 16.84 | 17.29 | 4,930,690 | +0.00(+0.00%) |
Dec 14, 2020 | 17.09 | 17.56 | 16.65 | 17.29 | 4,593,363 | -0.13(-0.74%) |
Dec 11, 2020 | 17.08 | 17.42 | 16.82 | 17.42 | 5,533,972 | +0.30(+1.75%) |
Dec 10, 2020 | 17.08 | 17.29 | 16.76 | 17.12 | 4,706,576 | -0.07(-0.40%) |
Dec 09, 2020 | 17.05 | 17.55 | 16.78 | 17.19 | 6,782,187 | +0.46(+2.76%) |
Dec 08, 2020 | 16.31 | 16.78 | 16.02 | 16.72 | 4,417,446 | +0.47(+2.90%) |
Dec 07, 2020 | 16.26 | 16.37 | 15.96 | 16.25 | 4,352,681 | -0.01(-0.05%) |
Dec 04, 2020 | 16.65 | 16.65 | 15.92 | 16.26 | 4,545,182 | -0.33(-2.01%) |
Dec 03, 2020 | 16.94 | 17.17 | 16.48 | 16.60 | 3,955,645 | -0.30(-1.77%) |
Dec 02, 2020 | 17.12 | 17.12 | 16.59 | 16.90 | 3,900,857 | -0.33(-1.89%) |
Dec 01, 2020 | 17.76 | 17.83 | 17.06 | 17.22 | 4,847,023 | -0.49(-2.76%) |
Nov 30, 2020 | 18.35 | 18.40 | 17.57 | 17.71 | 3,810,714 | -0.68(-3.72%) |
Nov 27, 2020 | 18.40 | 18.51 | 18.08 | 18.39 | 1,987,276 | +0.00(+0.00%) |
Nov 25, 2020 | 18.22 | 18.45 | 18.05 | 18.39 | 2,766,343 | -0.07(-0.37%) |
Nov 24, 2020 | 18.25 | 18.49 | 17.90 | 18.46 | 3,446,559 | -0.03(-0.18%) |
Nov 23, 2020 | 17.80 | 18.50 | 17.72 | 18.50 | 4,537,826 | +0.55(+3.05%) |
Nov 20, 2020 | 18.39 | 18.39 | 17.78 | 17.95 | 6,814,736 | -0.02(-0.10%) |
Nov 19, 2020 | 17.75 | 18.38 | 17.53 | 17.97 | 4,596,511 | +0.07(+0.38%) |
Nov 18, 2020 | 18.48 | 18.49 | 17.53 | 17.90 | 4,193,091 | -0.70(-3.77%) |
Nov 17, 2020 | 18.57 | 18.68 | 18.11 | 18.60 | 2,761,084 | +0.11(+0.60%) |
Nov 16, 2020 | 18.69 | 18.95 | 18.29 | 18.49 | 2,922,305 | +0.07(+0.37%) |
Nov 13, 2020 | 18.71 | 18.89 | 18.23 | 18.42 | 2,191,506 | +0.14(+0.75%) |
Nov 12, 2020 | 17.97 | 18.98 | 17.96 | 18.28 | 5,381,321 | +0.65(+3.69%) |
Nov 11, 2020 | 17.19 | 18.04 | 16.40 | 17.63 | 5,933,807 | +0.59(+3.47%) |
Nov 10, 2020 | 18.01 | 18.17 | 16.90 | 17.04 | 6,924,087 | -0.95(-5.28%) |
Nov 09, 2020 | 18.93 | 18.99 | 17.61 | 17.99 | 6,562,512 | -0.84(-4.45%) |
Nov 06, 2020 | 19.20 | 19.57 | 18.68 | 18.83 | 2,856,307 | -0.57(-2.96%) |
Nov 05, 2020 | 19.81 | 19.81 | 18.24 | 19.40 | 5,903,829 | +0.03(+0.13%) |
Nov 04, 2020 | 18.97 | 19.47 | 18.85 | 19.38 | 4,747,924 | +0.42(+2.21%) |
Nov 03, 2020 | 18.78 | 19.29 | 18.38 | 18.96 | 5,886,551 | +0.09(+0.45%) |