Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.25 | 22.82 | 22.20 | 22.34 | 7,915,625 | -0.15(-0.65%) |
Jan 28, 2021 | 21.40 | 22.70 | 21.10 | 22.49 | 13,119,352 | +1.59(+7.63%) |
Jan 27, 2021 | 21.80 | 21.84 | 20.76 | 20.89 | 15,603,024 | -1.46(-6.51%) |
Jan 26, 2021 | 23.88 | 23.99 | 22.26 | 22.35 | 11,546,560 | -1.52(-6.37%) |
Jan 25, 2021 | 24.44 | 24.76 | 23.58 | 23.87 | 11,777,936 | -0.79(-3.21%) |
Jan 22, 2021 | 24.70 | 24.82 | 24.50 | 24.66 | 6,357,293 | -0.16(-0.66%) |
Jan 21, 2021 | 25.51 | 25.55 | 24.72 | 24.82 | 7,810,144 | -0.67(-2.64%) |
Jan 20, 2021 | 25.47 | 26.09 | 25.37 | 25.50 | 7,481,746 | -0.04(-0.14%) |
Jan 19, 2021 | 25.52 | 25.85 | 25.25 | 25.53 | 7,239,033 | +0.42(+1.67%) |
Jan 15, 2021 | 24.81 | 25.31 | 24.71 | 25.11 | 5,737,466 | +0.14(+0.55%) |
Jan 14, 2021 | 24.46 | 25.10 | 24.46 | 24.98 | 6,510,758 | +0.52(+2.12%) |
Jan 13, 2021 | 23.76 | 24.62 | 23.69 | 24.46 | 9,004,834 | +0.78(+3.31%) |
Jan 12, 2021 | 23.23 | 23.76 | 23.18 | 23.68 | 5,736,644 | +0.51(+2.20%) |
Jan 11, 2021 | 22.83 | 23.25 | 22.77 | 23.17 | 6,622,476 | +0.04(+0.16%) |
Jan 08, 2021 | 22.65 | 23.15 | 22.52 | 23.13 | 4,922,679 | +0.63(+2.79%) |
Jan 07, 2021 | 22.93 | 23.02 | 22.50 | 22.50 | 6,668,983 | -0.23(-1.00%) |
Jan 06, 2021 | 22.09 | 22.95 | 21.93 | 22.73 | 7,148,164 | +0.87(+4.00%) |
Jan 05, 2021 | 21.12 | 22.01 | 21.11 | 21.86 | 7,024,696 | +0.71(+3.36%) |
Jan 04, 2021 | 21.57 | 21.83 | 20.95 | 21.15 | 7,169,144 | -0.24(-1.11%) |
Dec 31, 2020 | 21.38 | 21.38 | 21.38 | 9,040,567 | +0.66(+3.16%) | |
Dec 30, 2020 | 20.91 | 21.04 | 20.62 | 20.73 | 9,040,567 | -0.48(-2.27%) |
Dec 29, 2020 | 21.27 | 21.49 | 21.00 | 21.21 | 3,097,809 | +0.01(+0.04%) |
Dec 28, 2020 | 21.37 | 21.48 | 21.15 | 21.20 | 4,277,742 | +0.03(+0.13%) |
Dec 24, 2020 | 21.38 | 21.41 | 21.02 | 21.17 | 3,142,654 | -0.20(-0.94%) |
Dec 23, 2020 | 21.06 | 21.44 | 20.93 | 21.37 | 5,620,325 | +0.61(+2.94%) |
Dec 22, 2020 | 20.66 | 21.07 | 20.56 | 20.76 | 5,311,317 | +0.18(+0.88%) |
Dec 21, 2020 | 20.32 | 21.06 | 20.09 | 20.58 | 6,699,208 | +0.07(+0.35%) |
Dec 18, 2020 | 20.15 | 20.65 | 20.04 | 20.51 | 15,070,149 | +0.41(+2.04%) |
Dec 17, 2020 | 20.00 | 20.44 | 20.00 | 20.10 | 6,604,915 | +0.17(+0.87%) |
Dec 16, 2020 | 20.39 | 20.46 | 19.89 | 19.93 | 7,136,101 | -0.35(-1.71%) |
Dec 15, 2020 | 19.48 | 20.29 | 19.38 | 20.27 | 5,969,304 | +0.89(+4.60%) |
Dec 14, 2020 | 19.42 | 19.63 | 19.26 | 19.38 | 5,352,014 | +0.14(+0.71%) |
Dec 11, 2020 | 18.81 | 19.32 | 18.67 | 19.25 | 4,940,373 | +0.27(+1.44%) |
Dec 10, 2020 | 18.84 | 19.08 | 18.78 | 18.97 | 5,252,535 | +0.00(+0.00%) |
Dec 09, 2020 | 19.27 | 19.35 | 18.83 | 18.97 | 5,328,338 | -0.31(-1.60%) |
Dec 08, 2020 | 18.94 | 19.42 | 18.89 | 19.28 | 5,083,964 | +0.29(+1.53%) |
Dec 07, 2020 | 19.10 | 19.25 | 18.78 | 18.99 | 4,642,658 | -0.18(-0.95%) |
Dec 04, 2020 | 19.33 | 19.46 | 19.01 | 19.17 | 4,499,680 | -0.08(-0.42%) |
Dec 03, 2020 | 19.21 | 19.60 | 19.12 | 19.25 | 5,504,567 | +0.00(+0.00%) |
Dec 02, 2020 | 18.64 | 19.46 | 18.44 | 19.25 | 7,451,617 | +0.51(+2.72%) |
Dec 01, 2020 | 18.80 | 19.04 | 18.69 | 18.74 | 6,522,915 | +0.15(+0.78%) |
Nov 30, 2020 | 19.08 | 19.14 | 18.54 | 18.60 | 8,793,709 | -0.55(-2.85%) |
Nov 27, 2020 | 19.18 | 19.21 | 19.04 | 19.14 | 2,114,445 | +0.05(+0.29%) |
Nov 25, 2020 | 19.25 | 19.36 | 18.95 | 19.09 | 4,987,959 | -0.15(-0.80%) |
Nov 24, 2020 | 18.85 | 19.32 | 18.70 | 19.25 | 6,288,249 | +0.63(+3.37%) |
Nov 23, 2020 | 18.75 | 18.84 | 18.53 | 18.62 | 6,265,399 | +0.04(+0.20%) |
Nov 20, 2020 | 18.86 | 18.97 | 18.54 | 18.58 | 7,644,863 | -0.42(-2.20%) |
Nov 19, 2020 | 19.36 | 19.38 | 18.94 | 19.00 | 6,994,412 | -0.45(-2.29%) |
Nov 18, 2020 | 19.44 | 19.61 | 19.27 | 19.45 | 12,530,783 | +0.02(+0.09%) |
Nov 17, 2020 | 19.23 | 19.58 | 19.23 | 19.43 | 4,996,278 | +0.02(+0.09%) |
Nov 16, 2020 | 19.37 | 19.50 | 19.17 | 19.41 | 6,033,596 | +0.42(+2.20%) |
Nov 13, 2020 | 18.85 | 19.12 | 18.77 | 18.99 | 5,227,427 | +0.30(+1.61%) |
Nov 12, 2020 | 19.21 | 19.21 | 18.45 | 18.69 | 6,271,717 | -0.68(-3.52%) |
Nov 11, 2020 | 19.11 | 19.65 | 19.00 | 19.37 | 6,660,807 | +0.43(+2.26%) |
Nov 10, 2020 | 19.06 | 19.17 | 18.66 | 18.94 | 7,191,400 | -0.14(-0.72%) |
Nov 09, 2020 | 19.93 | 20.31 | 19.03 | 19.08 | 8,003,964 | +0.51(+2.74%) |
Nov 06, 2020 | 19.03 | 19.41 | 18.53 | 18.57 | 4,745,083 | -0.51(-2.67%) |
Nov 05, 2020 | 18.40 | 19.36 | 18.29 | 19.08 | 6,157,523 | +0.94(+5.17%) |
Nov 04, 2020 | 18.44 | 18.58 | 18.10 | 18.14 | 7,073,323 | -0.30(-1.63%) |
Nov 03, 2020 | 18.52 | 18.82 | 18.35 | 18.44 | 5,139,600 | +0.25(+1.35%) |