Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.48 | 18.76 | 18.32 | 18.35 | 2,514,811 | -0.21(-1.11%) |
Jan 28, 2021 | 18.62 | 18.84 | 18.18 | 18.56 | 3,028,858 | -0.03(-0.15%) |
Jan 27, 2021 | 19.04 | 19.20 | 18.43 | 18.58 | 5,403,918 | -0.37(-1.95%) |
Jan 26, 2021 | 18.66 | 19.06 | 18.45 | 18.95 | 3,928,957 | +0.29(+1.54%) |
Jan 25, 2021 | 18.73 | 18.82 | 18.47 | 18.66 | 4,393,763 | -0.09(-0.48%) |
Jan 22, 2021 | 19.01 | 19.11 | 18.63 | 18.75 | 2,363,722 | -0.35(-1.84%) |
Jan 21, 2021 | 19.26 | 19.40 | 19.08 | 19.10 | 1,620,533 | -0.19(-1.00%) |
Jan 20, 2021 | 19.55 | 19.74 | 19.13 | 19.30 | 3,144,584 | -0.29(-1.49%) |
Jan 19, 2021 | 19.49 | 19.68 | 19.17 | 19.59 | 2,834,411 | +0.12(+0.60%) |
Jan 15, 2021 | 18.74 | 19.72 | 18.65 | 19.47 | 4,785,479 | +0.71(+3.79%) |
Jan 14, 2021 | 18.61 | 18.93 | 18.57 | 18.76 | 2,773,560 | +0.24(+1.31%) |
Jan 13, 2021 | 18.71 | 18.72 | 18.43 | 18.52 | 3,267,552 | -0.19(-1.01%) |
Jan 12, 2021 | 19.10 | 19.11 | 18.65 | 18.71 | 3,373,289 | -0.30(-1.56%) |
Jan 11, 2021 | 19.06 | 19.30 | 18.95 | 19.01 | 2,009,098 | -0.34(-1.77%) |
Jan 08, 2021 | 19.06 | 19.52 | 18.83 | 19.35 | 2,721,043 | +0.36(+1.89%) |
Jan 07, 2021 | 19.31 | 19.38 | 18.92 | 18.99 | 3,015,962 | -0.39(-2.00%) |
Jan 06, 2021 | 19.39 | 19.61 | 19.13 | 19.37 | 3,380,169 | +0.01(+0.05%) |
Jan 05, 2021 | 19.29 | 19.41 | 19.05 | 19.37 | 2,761,997 | +0.13(+0.70%) |
Jan 04, 2021 | 19.73 | 19.77 | 19.20 | 19.23 | 2,474,972 | -0.49(-2.46%) |
Dec 31, 2020 | 19.72 | 19.72 | 19.72 | 1,421,367 | -0.04(-0.18%) | |
Dec 30, 2020 | 20.00 | 20.15 | 19.70 | 19.75 | 1,421,367 | -0.27(-1.35%) |
Dec 29, 2020 | 20.53 | 20.53 | 19.91 | 20.02 | 1,378,809 | -0.32(-1.59%) |
Dec 28, 2020 | 20.27 | 20.58 | 20.19 | 20.35 | 1,422,120 | +0.15(+0.76%) |
Dec 24, 2020 | 20.04 | 20.22 | 19.97 | 20.19 | 827,375 | +0.20(+0.99%) |
Dec 23, 2020 | 20.18 | 20.27 | 19.90 | 20.00 | 1,992,846 | -0.13(-0.63%) |
Dec 22, 2020 | 20.34 | 20.42 | 20.02 | 20.12 | 1,733,736 | -0.21(-1.02%) |
Dec 21, 2020 | 20.45 | 20.58 | 20.15 | 20.33 | 1,662,067 | -0.31(-1.48%) |
Dec 18, 2020 | 20.57 | 20.76 | 20.53 | 20.63 | 3,728,191 | +0.13(+0.61%) |
Dec 17, 2020 | 20.34 | 20.51 | 20.20 | 20.51 | 1,445,586 | +0.25(+1.24%) |
Dec 16, 2020 | 20.55 | 20.66 | 20.25 | 20.26 | 1,773,802 | -0.31(-1.53%) |
Dec 15, 2020 | 20.30 | 20.76 | 20.22 | 20.57 | 3,556,709 | +0.37(+1.83%) |
Dec 14, 2020 | 20.04 | 20.36 | 19.98 | 20.20 | 2,263,220 | +0.36(+1.81%) |
Dec 11, 2020 | 19.84 | 20.14 | 19.73 | 19.84 | 2,373,728 | -0.11(-0.54%) |
Dec 10, 2020 | 20.23 | 20.24 | 19.74 | 19.95 | 1,681,618 | -0.30(-1.47%) |
Dec 09, 2020 | 19.74 | 20.31 | 19.72 | 20.25 | 2,064,877 | +0.50(+2.55%) |
Dec 08, 2020 | 19.87 | 19.99 | 19.63 | 19.74 | 1,305,424 | -0.06(-0.32%) |
Dec 07, 2020 | 19.91 | 20.00 | 19.70 | 19.81 | 1,215,866 | -0.15(-0.77%) |
Dec 04, 2020 | 19.71 | 20.04 | 19.66 | 19.96 | 1,528,898 | +0.34(+1.74%) |
Dec 03, 2020 | 19.53 | 19.81 | 19.47 | 19.62 | 1,635,089 | +0.08(+0.41%) |
Dec 02, 2020 | 19.82 | 19.83 | 19.27 | 19.54 | 2,448,162 | -0.37(-1.85%) |
Dec 01, 2020 | 19.92 | 20.02 | 19.58 | 19.91 | 2,202,954 | +0.13(+0.64%) |
Nov 30, 2020 | 19.89 | 19.89 | 19.47 | 19.78 | 2,296,449 | -0.08(-0.41%) |
Nov 27, 2020 | 19.90 | 20.03 | 19.78 | 19.86 | 1,047,479 | -0.02(-0.09%) |
Nov 25, 2020 | 19.99 | 20.13 | 19.82 | 19.88 | 1,831,639 | -0.15(-0.76%) |
Nov 24, 2020 | 19.89 | 20.08 | 19.73 | 20.03 | 2,751,960 | +0.33(+1.68%) |
Nov 23, 2020 | 20.31 | 20.42 | 19.64 | 19.70 | 4,109,975 | -0.48(-2.40%) |
Nov 20, 2020 | 20.17 | 20.29 | 20.00 | 20.18 | 1,862,198 | -0.06(-0.31%) |
Nov 19, 2020 | 19.90 | 20.25 | 19.80 | 20.25 | 2,331,611 | +0.34(+1.71%) |
Nov 18, 2020 | 20.38 | 20.40 | 19.82 | 19.91 | 3,852,951 | -0.52(-2.55%) |
Nov 17, 2020 | 20.74 | 20.89 | 20.40 | 20.43 | 2,017,737 | -0.35(-1.68%) |
Nov 16, 2020 | 20.56 | 20.79 | 20.37 | 20.77 | 2,302,593 | +0.44(+2.16%) |
Nov 13, 2020 | 20.63 | 20.80 | 20.33 | 20.34 | 1,839,892 | -0.31(-1.52%) |
Nov 12, 2020 | 21.04 | 21.14 | 20.50 | 20.65 | 3,718,580 | -0.16(-0.78%) |
Nov 11, 2020 | 20.46 | 20.85 | 20.19 | 20.81 | 4,121,996 | +0.42(+2.07%) |
Nov 10, 2020 | 20.14 | 20.54 | 19.87 | 20.39 | 3,445,911 | +0.28(+1.38%) |
Nov 09, 2020 | 20.62 | 20.72 | 19.99 | 20.11 | 4,859,323 | +0.17(+0.85%) |
Nov 06, 2020 | 19.83 | 21.19 | 19.69 | 19.94 | 4,792,843 | +0.05(+0.27%) |
Nov 05, 2020 | 19.99 | 20.37 | 19.22 | 19.89 | 6,927,661 | +0.35(+1.79%) |
Nov 04, 2020 | 19.98 | 20.23 | 19.46 | 19.54 | 8,752,461 | -1.21(-5.83%) |
Nov 03, 2020 | 20.08 | 20.94 | 19.91 | 20.75 | 4,821,109 | +0.90(+4.52%) |