Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.39 | 21.39 | 20.70 | 20.80 | 970,500 | -0.53(-2.48%) |
Jan 28, 2021 | 21.28 | 21.48 | 21.24 | 21.33 | 728,801 | +0.29(+1.38%) |
Jan 27, 2021 | 21.34 | 21.40 | 20.73 | 21.04 | 1,152,820 | -0.66(-3.04%) |
Jan 26, 2021 | 22.38 | 22.41 | 21.66 | 21.70 | 1,282,947 | -0.46(-2.08%) |
Jan 25, 2021 | 22.52 | 22.54 | 21.95 | 22.16 | 1,222,034 | -0.29(-1.29%) |
Jan 22, 2021 | 22.35 | 22.48 | 22.10 | 22.45 | 1,179,900 | +0.05(+0.22%) |
Jan 21, 2021 | 22.84 | 22.90 | 22.35 | 22.40 | 1,666,948 | -0.36(-1.58%) |
Jan 20, 2021 | 22.92 | 22.98 | 22.60 | 22.76 | 1,521,663 | +0.07(+0.31%) |
Jan 19, 2021 | 22.84 | 22.87 | 22.66 | 22.69 | 2,118,026 | +0.20(+0.89%) |
Jan 15, 2021 | 22.80 | 22.81 | 22.18 | 22.49 | 1,790,900 | -0.34(-1.49%) |
Jan 14, 2021 | 22.91 | 23.00 | 22.73 | 22.83 | 1,976,765 | +0.13(+0.57%) |
Jan 13, 2021 | 23.24 | 23.28 | 22.63 | 22.70 | 1,789,460 | -0.44(-1.90%) |
Jan 12, 2021 | 22.90 | 23.20 | 22.73 | 23.14 | 1,420,556 | +0.37(+1.62%) |
Jan 11, 2021 | 22.66 | 22.89 | 22.45 | 22.77 | 1,578,546 | +0.01(+0.04%) |
Jan 08, 2021 | 23.02 | 23.03 | 22.45 | 22.76 | 1,607,600 | -0.06(-0.26%) |
Jan 07, 2021 | 23.01 | 23.02 | 22.59 | 22.82 | 2,476,588 | +0.26(+1.15%) |
Jan 06, 2021 | 21.89 | 22.70 | 21.77 | 22.56 | 2,044,057 | +1.31(+6.16%) |
Jan 05, 2021 | 20.85 | 21.38 | 20.81 | 21.25 | 499,861 | +0.34(+1.63%) |
Jan 04, 2021 | 21.45 | 21.53 | 20.73 | 20.91 | 413,582 | -0.30(-1.41%) |
Dec 31, 2020 | 21.21 | 21.21 | 21.21 | 388,500 | +0.11(+0.52%) | |
Dec 30, 2020 | 20.97 | 21.20 | 20.93 | 21.10 | 388,500 | +0.19(+0.91%) |
Dec 29, 2020 | 21.25 | 21.25 | 20.77 | 20.91 | 391,789 | -0.21(-0.99%) |
Dec 28, 2020 | 21.32 | 21.33 | 21.09 | 21.12 | 359,189 | +0.05(+0.24%) |
Dec 24, 2020 | 21.17 | 21.17 | 20.93 | 21.07 | 177,800 | +0.05(+0.24%) |
Dec 23, 2020 | 20.99 | 21.11 | 20.94 | 21.02 | 420,158 | +0.16(+0.77%) |
Dec 22, 2020 | 21.03 | 21.03 | 20.77 | 20.86 | 360,012 | -0.06(-0.29%) |
Dec 21, 2020 | 20.67 | 21.00 | 20.55 | 20.92 | 379,525 | +0.00(+0.00%) |
Dec 18, 2020 | 21.06 | 21.14 | 20.84 | 20.92 | 362,300 | -0.07(-0.33%) |
Dec 17, 2020 | 20.96 | 20.99 | 20.82 | 20.99 | 509,573 | +0.12(+0.57%) |
Dec 16, 2020 | 21.18 | 21.18 | 20.79 | 20.87 | 666,885 | -0.13(-0.62%) |
Dec 15, 2020 | 20.85 | 21.07 | 20.70 | 21.00 | 354,305 | +0.33(+1.60%) |
Dec 14, 2020 | 21.22 | 21.22 | 20.67 | 20.67 | 577,070 | -0.27(-1.29%) |
Dec 11, 2020 | 21.01 | 21.01 | 20.75 | 20.94 | 266,200 | -0.03(-0.14%) |
Dec 10, 2020 | 21.07 | 21.07 | 20.81 | 20.97 | 415,348 | -0.13(-0.62%) |
Dec 09, 2020 | 21.22 | 21.26 | 20.93 | 21.10 | 611,727 | +0.07(+0.33%) |
Dec 08, 2020 | 20.97 | 21.10 | 20.85 | 21.03 | 466,284 | +0.12(+0.57%) |
Dec 07, 2020 | 21.01 | 21.06 | 20.82 | 20.91 | 692,768 | -0.08(-0.38%) |
Dec 04, 2020 | 20.63 | 21.02 | 20.62 | 20.99 | 652,700 | +0.50(+2.44%) |
Dec 03, 2020 | 20.55 | 20.61 | 20.38 | 20.49 | 303,222 | +0.07(+0.34%) |
Dec 02, 2020 | 20.51 | 20.51 | 20.34 | 20.42 | 469,476 | -0.04(-0.20%) |
Dec 01, 2020 | 20.63 | 20.71 | 20.44 | 20.46 | 262,710 | +0.18(+0.89%) |
Nov 30, 2020 | 20.67 | 20.67 | 20.21 | 20.28 | 377,852 | -0.32(-1.55%) |
Nov 27, 2020 | 20.75 | 20.75 | 20.50 | 20.60 | 266,000 | +0.00(+0.00%) |
Nov 25, 2020 | 20.95 | 20.95 | 20.48 | 20.60 | 834,600 | -0.28(-1.34%) |
Nov 24, 2020 | 20.58 | 20.91 | 20.48 | 20.88 | 798,921 | +0.58(+2.86%) |
Nov 23, 2020 | 20.16 | 20.35 | 20.14 | 20.30 | 506,198 | +0.34(+1.70%) |
Nov 20, 2020 | 20.12 | 20.12 | 19.86 | 19.96 | 373,500 | -0.07(-0.35%) |
Nov 19, 2020 | 19.91 | 20.05 | 19.79 | 20.03 | 448,379 | +0.07(+0.35%) |
Nov 18, 2020 | 20.21 | 20.28 | 19.96 | 19.96 | 849,508 | -0.09(-0.45%) |
Nov 17, 2020 | 20.14 | 20.14 | 19.72 | 20.05 | 628,428 | -0.11(-0.55%) |
Nov 16, 2020 | 19.94 | 20.16 | 19.80 | 20.16 | 985,620 | +0.69(+3.54%) |
Nov 13, 2020 | 19.23 | 19.50 | 19.21 | 19.47 | 405,200 | +0.46(+2.42%) |
Nov 12, 2020 | 19.37 | 19.37 | 18.84 | 19.01 | 679,841 | -0.32(-1.66%) |
Nov 11, 2020 | 19.79 | 19.88 | 19.19 | 19.33 | 880,882 | -0.19(-0.97%) |
Nov 10, 2020 | 19.31 | 19.61 | 19.19 | 19.52 | 1,317,757 | +0.37(+1.93%) |
Nov 09, 2020 | 20.34 | 20.58 | 19.10 | 19.15 | 1,296,260 | +0.68(+3.68%) |
Nov 06, 2020 | 18.68 | 18.68 | 18.43 | 18.47 | 448,400 | -0.10(-0.54%) |
Nov 05, 2020 | 18.21 | 18.72 | 18.15 | 18.57 | 994,240 | +0.64(+3.57%) |
Nov 04, 2020 | 18.45 | 18.45 | 17.81 | 17.93 | 1,739,209 | -0.69(-3.71%) |
Nov 03, 2020 | 18.39 | 18.68 | 18.30 | 18.62 | 2,162,708 | +0.52(+2.87%) |