Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.03 | 22.60 | 21.99 | 22.12 | 7,992,823 | -0.15(-0.65%) |
Jan 28, 2021 | 21.19 | 22.48 | 20.90 | 22.27 | 13,247,300 | +1.58(+7.63%) |
Jan 27, 2021 | 21.59 | 21.63 | 20.56 | 20.69 | 15,755,195 | -1.44(-6.51%) |
Jan 26, 2021 | 23.65 | 23.75 | 22.04 | 22.13 | 11,659,169 | -1.50(-6.37%) |
Jan 25, 2021 | 24.20 | 24.52 | 23.35 | 23.64 | 11,892,802 | -0.78(-3.21%) |
Jan 22, 2021 | 24.46 | 24.58 | 24.27 | 24.42 | 6,419,293 | -0.16(-0.66%) |
Jan 21, 2021 | 25.26 | 25.30 | 24.48 | 24.58 | 7,886,314 | -0.67(-2.64%) |
Jan 20, 2021 | 25.22 | 25.84 | 25.12 | 25.25 | 7,554,713 | -0.04(-0.14%) |
Jan 19, 2021 | 25.28 | 25.60 | 25.01 | 25.29 | 7,309,633 | +0.41(+1.67%) |
Jan 15, 2021 | 24.57 | 25.07 | 24.48 | 24.87 | 5,793,421 | +0.14(+0.55%) |
Jan 14, 2021 | 24.22 | 24.85 | 24.22 | 24.74 | 6,574,255 | +0.51(+2.12%) |
Jan 13, 2021 | 23.53 | 24.38 | 23.47 | 24.22 | 9,092,655 | +0.77(+3.31%) |
Jan 12, 2021 | 23.01 | 23.53 | 22.95 | 23.45 | 5,792,591 | +0.50(+2.20%) |
Jan 11, 2021 | 22.61 | 23.02 | 22.55 | 22.94 | 6,687,062 | +0.04(+0.16%) |
Jan 08, 2021 | 22.43 | 22.93 | 22.30 | 22.91 | 4,970,688 | +0.62(+2.79%) |
Jan 07, 2021 | 22.71 | 22.80 | 22.29 | 22.29 | 6,734,024 | -0.23(-1.00%) |
Jan 06, 2021 | 21.88 | 22.73 | 21.72 | 22.51 | 7,217,877 | +0.87(+4.00%) |
Jan 05, 2021 | 20.92 | 21.80 | 20.91 | 21.65 | 7,093,205 | +0.70(+3.36%) |
Jan 04, 2021 | 21.37 | 21.62 | 20.74 | 20.94 | 7,239,062 | -0.23(-1.11%) |
Dec 31, 2020 | 21.18 | 21.18 | 21.18 | 9,128,737 | +0.65(+3.16%) | |
Dec 30, 2020 | 20.71 | 20.83 | 20.42 | 20.53 | 9,128,737 | -0.48(-2.27%) |
Dec 29, 2020 | 21.07 | 21.29 | 20.80 | 21.01 | 3,128,021 | +0.01(+0.04%) |
Dec 28, 2020 | 21.16 | 21.28 | 20.94 | 21.00 | 4,319,462 | +0.03(+0.13%) |
Dec 24, 2020 | 21.18 | 21.20 | 20.82 | 20.97 | 3,173,304 | -0.20(-0.94%) |
Dec 23, 2020 | 20.85 | 21.23 | 20.73 | 21.17 | 5,675,138 | +0.60(+2.94%) |
Dec 22, 2020 | 20.46 | 20.87 | 20.36 | 20.56 | 5,363,117 | +0.18(+0.88%) |
Dec 21, 2020 | 20.12 | 20.86 | 19.90 | 20.38 | 6,764,543 | +0.07(+0.35%) |
Dec 18, 2020 | 19.95 | 20.45 | 19.85 | 20.31 | 15,217,122 | +0.41(+2.04%) |
Dec 17, 2020 | 19.81 | 20.24 | 19.81 | 19.91 | 6,669,330 | +0.17(+0.87%) |
Dec 16, 2020 | 20.19 | 20.26 | 19.70 | 19.73 | 7,205,697 | -0.34(-1.71%) |
Dec 15, 2020 | 19.29 | 20.10 | 19.19 | 20.08 | 6,027,521 | +0.88(+4.60%) |
Dec 14, 2020 | 19.23 | 19.44 | 19.08 | 19.19 | 5,404,210 | +0.14(+0.71%) |
Dec 11, 2020 | 18.63 | 19.13 | 18.49 | 19.06 | 4,988,554 | +0.27(+1.44%) |
Dec 10, 2020 | 18.66 | 18.90 | 18.60 | 18.79 | 5,303,761 | +0.00(+0.00%) |
Dec 09, 2020 | 19.09 | 19.16 | 18.64 | 18.79 | 5,380,304 | -0.31(-1.60%) |
Dec 08, 2020 | 18.76 | 19.23 | 18.71 | 19.10 | 5,133,546 | +0.29(+1.53%) |
Dec 07, 2020 | 18.91 | 19.07 | 18.60 | 18.81 | 4,687,936 | -0.18(-0.95%) |
Dec 04, 2020 | 19.14 | 19.28 | 18.82 | 18.99 | 4,543,564 | -0.08(-0.43%) |
Dec 03, 2020 | 19.02 | 19.41 | 18.93 | 19.07 | 5,558,251 | +0.00(+0.00%) |
Dec 02, 2020 | 18.46 | 19.28 | 18.27 | 19.07 | 7,524,290 | +0.50(+2.72%) |
Dec 01, 2020 | 18.62 | 18.85 | 18.51 | 18.56 | 6,586,531 | +0.14(+0.78%) |
Nov 30, 2020 | 18.90 | 18.95 | 18.37 | 18.42 | 8,879,471 | -0.54(-2.85%) |
Nov 27, 2020 | 19.00 | 19.03 | 18.85 | 18.96 | 2,135,066 | +0.05(+0.29%) |
Nov 25, 2020 | 19.06 | 19.18 | 18.77 | 18.91 | 5,036,605 | -0.15(-0.80%) |
Nov 24, 2020 | 18.67 | 19.13 | 18.52 | 19.06 | 6,349,576 | +0.62(+3.37%) |
Nov 23, 2020 | 18.57 | 18.65 | 18.35 | 18.44 | 6,326,503 | +0.04(+0.20%) |
Nov 20, 2020 | 18.68 | 18.79 | 18.37 | 18.40 | 7,719,420 | -0.41(-2.20%) |
Nov 19, 2020 | 19.18 | 19.19 | 18.76 | 18.82 | 7,062,626 | -0.44(-2.29%) |
Nov 18, 2020 | 19.25 | 19.42 | 19.09 | 19.26 | 12,652,992 | +0.02(+0.09%) |
Nov 17, 2020 | 19.04 | 19.39 | 19.04 | 19.24 | 5,045,005 | +0.02(+0.09%) |
Nov 16, 2020 | 19.19 | 19.31 | 18.99 | 19.22 | 6,092,439 | +0.41(+2.20%) |
Nov 13, 2020 | 18.67 | 18.93 | 18.59 | 18.81 | 5,278,409 | +0.30(+1.61%) |
Nov 12, 2020 | 19.02 | 19.02 | 18.28 | 18.51 | 6,332,883 | -0.68(-3.52%) |
Nov 11, 2020 | 18.92 | 19.46 | 18.82 | 19.19 | 6,725,767 | +0.42(+2.26%) |
Nov 10, 2020 | 18.88 | 18.99 | 18.48 | 18.76 | 7,261,535 | -0.14(-0.72%) |
Nov 09, 2020 | 19.73 | 20.11 | 18.84 | 18.90 | 8,082,024 | +0.50(+2.74%) |
Nov 06, 2020 | 18.84 | 19.22 | 18.35 | 18.39 | 4,791,360 | -0.50(-2.67%) |
Nov 05, 2020 | 18.22 | 19.18 | 18.11 | 18.90 | 6,217,575 | +0.93(+5.17%) |
Nov 04, 2020 | 18.26 | 18.40 | 17.92 | 17.97 | 7,142,306 | -0.30(-1.63%) |
Nov 03, 2020 | 18.34 | 18.64 | 18.18 | 18.27 | 5,189,725 | +0.24(+1.35%) |