Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.71 | 18.86 | 18.18 | 18.28 | 31,100,788 | +0.01(+0.04%) |
Jan 28, 2021 | 18.34 | 18.43 | 18.05 | 18.27 | 28,347,030 | +0.30(+1.68%) |
Jan 27, 2021 | 18.87 | 18.88 | 17.88 | 17.97 | 39,847,020 | -1.05(-5.54%) |
Jan 26, 2021 | 19.15 | 19.25 | 18.99 | 19.02 | 14,232,475 | -0.13(-0.68%) |
Jan 25, 2021 | 19.28 | 19.42 | 18.96 | 19.15 | 18,895,196 | -0.02(-0.13%) |
Jan 22, 2021 | 18.94 | 19.36 | 18.73 | 19.18 | 16,057,586 | -0.17(-0.89%) |
Jan 21, 2021 | 19.48 | 19.51 | 19.13 | 19.35 | 17,223,594 | -0.12(-0.63%) |
Jan 20, 2021 | 19.39 | 19.58 | 19.27 | 19.47 | 20,932,026 | +0.36(+1.88%) |
Jan 19, 2021 | 19.06 | 19.19 | 18.88 | 19.11 | 20,256,534 | +0.20(+1.08%) |
Jan 15, 2021 | 19.27 | 19.39 | 18.88 | 18.91 | 19,959,580 | -0.44(-2.28%) |
Jan 14, 2021 | 19.26 | 19.54 | 19.24 | 19.35 | 18,480,332 | +0.07(+0.34%) |
Jan 13, 2021 | 19.28 | 19.53 | 19.19 | 19.28 | 21,110,910 | +0.05(+0.26%) |
Jan 12, 2021 | 19.28 | 19.34 | 18.96 | 19.24 | 27,572,844 | +0.02(+0.08%) |
Jan 11, 2021 | 19.23 | 19.43 | 19.15 | 19.22 | 26,389,094 | -0.37(-1.88%) |
Jan 08, 2021 | 19.79 | 19.91 | 19.27 | 19.59 | 31,603,514 | -0.65(-3.23%) |
Jan 07, 2021 | 20.05 | 20.31 | 19.82 | 20.24 | 23,232,896 | +0.22(+1.10%) |
Jan 06, 2021 | 19.67 | 20.08 | 19.53 | 20.02 | 37,125,348 | +0.18(+0.91%) |
Jan 05, 2021 | 20.37 | 20.39 | 19.69 | 19.84 | 37,755,568 | -0.28(-1.38%) |
Jan 04, 2021 | 19.49 | 20.27 | 19.30 | 20.12 | 50,179,908 | +1.50(+8.08%) |
Dec 31, 2020 | 18.61 | 18.61 | 18.61 | 19,616,264 | -0.38(-1.98%) | |
Dec 30, 2020 | 18.77 | 19.02 | 18.67 | 18.99 | 19,616,264 | +0.27(+1.44%) |
Dec 29, 2020 | 18.76 | 19.02 | 18.59 | 18.72 | 17,925,356 | +0.06(+0.31%) |
Dec 28, 2020 | 19.22 | 19.24 | 18.63 | 18.66 | 19,463,752 | -0.05(-0.26%) |
Dec 24, 2020 | 18.63 | 18.83 | 18.57 | 18.71 | 6,020,952 | +0.06(+0.31%) |
Dec 23, 2020 | 18.48 | 18.82 | 18.43 | 18.66 | 14,349,889 | +0.25(+1.38%) |
Dec 22, 2020 | 18.79 | 18.84 | 18.19 | 18.40 | 24,255,860 | -0.41(-2.17%) |
Dec 21, 2020 | 19.00 | 19.13 | 18.75 | 18.81 | 25,300,818 | -0.20(-1.07%) |
Dec 18, 2020 | 19.36 | 19.36 | 19.01 | 19.02 | 18,115,480 | -0.26(-1.36%) |
Dec 17, 2020 | 19.32 | 19.64 | 19.13 | 19.28 | 24,775,900 | +0.42(+2.25%) |
Dec 16, 2020 | 18.80 | 18.91 | 18.52 | 18.85 | 21,053,288 | +0.16(+0.87%) |
Dec 15, 2020 | 18.66 | 18.93 | 18.56 | 18.69 | 19,624,694 | +0.35(+1.92%) |
Dec 14, 2020 | 18.71 | 18.85 | 18.30 | 18.34 | 18,004,376 | -0.38(-2.01%) |
Dec 11, 2020 | 18.86 | 19.05 | 18.66 | 18.71 | 17,089,224 | -0.16(-0.82%) |
Dec 10, 2020 | 19.20 | 19.26 | 18.78 | 18.87 | 22,009,636 | -0.22(-1.16%) |
Dec 09, 2020 | 19.41 | 19.46 | 18.94 | 19.09 | 25,125,644 | -0.44(-2.26%) |
Dec 08, 2020 | 19.69 | 19.70 | 19.41 | 19.53 | 16,758,237 | -0.04(-0.21%) |
Dec 07, 2020 | 19.20 | 19.77 | 19.17 | 19.57 | 22,960,350 | +0.37(+1.92%) |
Dec 04, 2020 | 19.41 | 19.45 | 18.99 | 19.20 | 20,913,998 | -0.09(-0.47%) |
Dec 03, 2020 | 19.76 | 19.78 | 19.15 | 19.29 | 22,404,782 | -0.29(-1.46%) |
Dec 02, 2020 | 19.59 | 19.69 | 19.29 | 19.58 | 21,606,550 | +0.11(+0.55%) |
Dec 01, 2020 | 19.50 | 19.61 | 19.16 | 19.47 | 32,424,124 | +0.56(+2.98%) |
Nov 30, 2020 | 18.38 | 18.97 | 18.27 | 18.91 | 29,832,986 | +0.37(+1.98%) |
Nov 27, 2020 | 18.39 | 18.57 | 18.16 | 18.54 | 20,620,538 | +0.05(+0.29%) |
Nov 25, 2020 | 18.73 | 18.79 | 18.35 | 18.49 | 45,640,092 | +0.03(+0.18%) |
Nov 24, 2020 | 18.29 | 18.83 | 18.24 | 18.45 | 53,855,260 | -0.36(-1.94%) |
Nov 23, 2020 | 19.56 | 19.56 | 18.74 | 18.82 | 45,127,324 | -0.84(-4.28%) |
Nov 20, 2020 | 19.69 | 19.95 | 19.57 | 19.66 | 20,630,478 | +0.08(+0.41%) |
Nov 19, 2020 | 19.57 | 19.79 | 19.44 | 19.58 | 22,486,432 | -0.23(-1.14%) |
Nov 18, 2020 | 20.44 | 20.47 | 19.77 | 19.81 | 35,397,688 | -0.74(-3.59%) |
Nov 17, 2020 | 20.89 | 20.97 | 20.51 | 20.54 | 23,133,936 | -0.40(-1.89%) |
Nov 16, 2020 | 20.89 | 21.07 | 20.62 | 20.94 | 21,437,950 | -0.02(-0.12%) |
Nov 13, 2020 | 21.30 | 21.33 | 20.95 | 20.96 | 14,540,686 | -0.02(-0.08%) |
Nov 12, 2020 | 21.07 | 21.25 | 20.92 | 20.98 | 15,860,796 | +0.10(+0.47%) |
Nov 11, 2020 | 20.91 | 20.92 | 20.52 | 20.88 | 26,270,290 | -0.12(-0.58%) |
Nov 10, 2020 | 21.78 | 21.86 | 20.97 | 21.00 | 28,603,376 | -0.78(-3.57%) |
Nov 09, 2020 | 22.04 | 22.22 | 21.13 | 21.78 | 58,698,492 | -1.60(-6.82%) |
Nov 06, 2020 | 23.94 | 23.97 | 23.28 | 23.38 | 16,718,152 | -0.36(-1.53%) |
Nov 05, 2020 | 23.00 | 23.93 | 22.98 | 23.74 | 35,204,140 | +1.42(+6.35%) |
Nov 04, 2020 | 22.46 | 22.75 | 22.15 | 22.32 | 18,247,684 | -0.17(-0.76%) |
Nov 03, 2020 | 22.27 | 22.58 | 22.07 | 22.49 | 17,268,628 | +0.50(+2.28%) |