Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.47 | 18.76 | 18.32 | 18.34 | 2,515,599 | -0.21(-1.11%) |
Jan 28, 2021 | 18.61 | 18.84 | 18.17 | 18.55 | 3,029,808 | -0.03(-0.14%) |
Jan 27, 2021 | 19.04 | 19.20 | 18.42 | 18.58 | 5,405,612 | -0.37(-1.95%) |
Jan 26, 2021 | 18.66 | 19.05 | 18.44 | 18.95 | 3,930,189 | +0.29(+1.54%) |
Jan 25, 2021 | 18.72 | 18.81 | 18.46 | 18.66 | 4,395,140 | -0.09(-0.48%) |
Jan 22, 2021 | 19.00 | 19.11 | 18.62 | 18.75 | 2,364,463 | -0.35(-1.84%) |
Jan 21, 2021 | 19.25 | 19.40 | 19.07 | 19.10 | 1,621,041 | -0.19(-1.00%) |
Jan 20, 2021 | 19.55 | 19.74 | 19.12 | 19.29 | 3,145,570 | -0.29(-1.49%) |
Jan 19, 2021 | 19.49 | 19.67 | 19.17 | 19.58 | 2,835,299 | +0.12(+0.60%) |
Jan 15, 2021 | 18.73 | 19.71 | 18.64 | 19.47 | 4,786,979 | +0.71(+3.79%) |
Jan 14, 2021 | 18.60 | 18.93 | 18.56 | 18.76 | 2,774,429 | +0.24(+1.31%) |
Jan 13, 2021 | 18.70 | 18.72 | 18.42 | 18.51 | 3,268,576 | -0.19(-1.01%) |
Jan 12, 2021 | 19.10 | 19.11 | 18.64 | 18.70 | 3,374,346 | -0.30(-1.56%) |
Jan 11, 2021 | 19.05 | 19.30 | 18.95 | 19.00 | 2,009,728 | -0.34(-1.77%) |
Jan 08, 2021 | 19.05 | 19.51 | 18.83 | 19.34 | 2,721,896 | +0.36(+1.89%) |
Jan 07, 2021 | 19.31 | 19.38 | 18.91 | 18.98 | 3,016,907 | -0.39(-2.00%) |
Jan 06, 2021 | 19.39 | 19.60 | 19.13 | 19.37 | 3,381,229 | +0.01(+0.05%) |
Jan 05, 2021 | 19.29 | 19.40 | 19.04 | 19.36 | 2,762,863 | +0.13(+0.70%) |
Jan 04, 2021 | 19.72 | 19.76 | 19.20 | 19.22 | 2,475,748 | -0.49(-2.46%) |
Dec 31, 2020 | 19.71 | 19.71 | 19.71 | 1,421,813 | -0.04(-0.18%) | |
Dec 30, 2020 | 19.99 | 20.14 | 19.69 | 19.75 | 1,421,813 | -0.27(-1.35%) |
Dec 29, 2020 | 20.53 | 20.53 | 19.90 | 20.02 | 1,379,241 | -0.32(-1.59%) |
Dec 28, 2020 | 20.26 | 20.57 | 20.19 | 20.34 | 1,422,566 | +0.15(+0.76%) |
Dec 24, 2020 | 20.03 | 20.21 | 19.97 | 20.19 | 827,634 | +0.20(+0.99%) |
Dec 23, 2020 | 20.18 | 20.26 | 19.89 | 19.99 | 1,993,471 | -0.13(-0.63%) |
Dec 22, 2020 | 20.33 | 20.41 | 20.02 | 20.11 | 1,734,280 | -0.21(-1.02%) |
Dec 21, 2020 | 20.44 | 20.57 | 20.14 | 20.32 | 1,662,588 | -0.31(-1.48%) |
Dec 18, 2020 | 20.56 | 20.76 | 20.52 | 20.63 | 3,729,359 | +0.13(+0.61%) |
Dec 17, 2020 | 20.33 | 20.50 | 20.20 | 20.50 | 1,446,039 | +0.25(+1.24%) |
Dec 16, 2020 | 20.55 | 20.65 | 20.24 | 20.25 | 1,774,358 | -0.31(-1.53%) |
Dec 15, 2020 | 20.29 | 20.75 | 20.21 | 20.56 | 3,557,824 | +0.37(+1.83%) |
Dec 14, 2020 | 20.03 | 20.35 | 19.97 | 20.20 | 2,263,929 | +0.36(+1.81%) |
Dec 11, 2020 | 19.84 | 20.13 | 19.72 | 19.84 | 2,374,472 | -0.11(-0.54%) |
Dec 10, 2020 | 20.22 | 20.23 | 19.74 | 19.94 | 1,682,145 | -0.30(-1.47%) |
Dec 09, 2020 | 19.74 | 20.30 | 19.71 | 20.24 | 2,065,525 | +0.50(+2.55%) |
Dec 08, 2020 | 19.86 | 19.98 | 19.62 | 19.74 | 1,305,834 | -0.06(-0.32%) |
Dec 07, 2020 | 19.91 | 20.00 | 19.69 | 19.80 | 1,216,247 | -0.15(-0.77%) |
Dec 04, 2020 | 19.70 | 20.03 | 19.66 | 19.95 | 1,529,377 | +0.34(+1.74%) |
Dec 03, 2020 | 19.52 | 19.80 | 19.47 | 19.61 | 1,635,602 | +0.08(+0.41%) |
Dec 02, 2020 | 19.81 | 19.83 | 19.26 | 19.53 | 2,448,929 | -0.37(-1.85%) |
Dec 01, 2020 | 19.92 | 20.02 | 19.57 | 19.90 | 2,203,645 | +0.13(+0.64%) |
Nov 30, 2020 | 19.88 | 19.88 | 19.47 | 19.77 | 2,297,169 | -0.08(-0.41%) |
Nov 27, 2020 | 19.89 | 20.02 | 19.77 | 19.85 | 1,047,807 | -0.02(-0.09%) |
Nov 25, 2020 | 19.98 | 20.12 | 19.81 | 19.87 | 1,832,213 | -0.15(-0.76%) |
Nov 24, 2020 | 19.88 | 20.08 | 19.72 | 20.02 | 2,752,822 | +0.33(+1.68%) |
Nov 23, 2020 | 20.30 | 20.41 | 19.63 | 19.69 | 4,111,263 | -0.48(-2.40%) |
Nov 20, 2020 | 20.17 | 20.28 | 20.00 | 20.18 | 1,862,781 | -0.06(-0.31%) |
Nov 19, 2020 | 19.89 | 20.25 | 19.79 | 20.24 | 2,332,341 | +0.34(+1.71%) |
Nov 18, 2020 | 20.37 | 20.39 | 19.81 | 19.90 | 3,854,159 | -0.52(-2.55%) |
Nov 17, 2020 | 20.73 | 20.88 | 20.39 | 20.42 | 2,018,369 | -0.35(-1.68%) |
Nov 16, 2020 | 20.55 | 20.79 | 20.36 | 20.77 | 2,303,315 | +0.44(+2.16%) |
Nov 13, 2020 | 20.62 | 20.80 | 20.32 | 20.33 | 1,840,469 | -0.31(-1.52%) |
Nov 12, 2020 | 21.04 | 21.14 | 20.49 | 20.64 | 3,719,745 | -0.16(-0.78%) |
Nov 11, 2020 | 20.45 | 20.84 | 20.19 | 20.80 | 4,123,287 | +0.42(+2.07%) |
Nov 10, 2020 | 20.13 | 20.54 | 19.86 | 20.38 | 3,446,991 | +0.28(+1.38%) |
Nov 09, 2020 | 20.62 | 20.71 | 19.98 | 20.11 | 4,860,845 | +0.17(+0.85%) |
Nov 06, 2020 | 19.83 | 21.18 | 19.68 | 19.93 | 4,794,345 | +0.05(+0.27%) |
Nov 05, 2020 | 19.98 | 20.36 | 19.22 | 19.88 | 6,929,832 | +0.35(+1.79%) |
Nov 04, 2020 | 19.97 | 20.22 | 19.45 | 19.53 | 8,755,203 | -1.21(-5.83%) |
Nov 03, 2020 | 20.07 | 20.93 | 19.90 | 20.74 | 4,822,620 | +0.90(+4.52%) |