Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.62 | 23.24 | 22.51 | 22.65 | 3,432,400 | +0.09(+0.40%) |
Jan 28, 2021 | 24.21 | 24.60 | 22.43 | 22.56 | 4,132,260 | -2.05(-8.33%) |
Jan 27, 2021 | 23.54 | 25.67 | 23.48 | 24.61 | 4,987,858 | +0.70(+2.93%) |
Jan 26, 2021 | 22.35 | 23.97 | 22.34 | 23.91 | 4,894,671 | +1.64(+7.36%) |
Jan 25, 2021 | 21.57 | 22.98 | 21.50 | 22.27 | 3,534,402 | +0.86(+4.02%) |
Jan 22, 2021 | 21.12 | 21.45 | 20.91 | 21.41 | 1,844,900 | +0.32(+1.52%) |
Jan 21, 2021 | 20.89 | 21.20 | 20.57 | 21.09 | 3,011,080 | +0.09(+0.40%) |
Jan 20, 2021 | 21.23 | 21.24 | 20.39 | 21.00 | 3,475,255 | -0.19(-0.87%) |
Jan 19, 2021 | 21.02 | 21.57 | 20.54 | 21.19 | 3,259,268 | +0.27(+1.29%) |
Jan 15, 2021 | 20.50 | 20.97 | 20.37 | 20.92 | 2,727,700 | +0.45(+2.20%) |
Jan 14, 2021 | 20.32 | 20.71 | 20.19 | 20.47 | 1,941,171 | +0.28(+1.39%) |
Jan 13, 2021 | 19.68 | 20.59 | 19.55 | 20.19 | 4,717,763 | +0.50(+2.54%) |
Jan 12, 2021 | 19.62 | 19.93 | 19.48 | 19.69 | 1,918,203 | +0.21(+1.08%) |
Jan 11, 2021 | 19.30 | 19.69 | 19.28 | 19.48 | 1,983,596 | +0.06(+0.31%) |
Jan 08, 2021 | 19.60 | 19.61 | 19.13 | 19.42 | 3,053,300 | -0.21(-1.07%) |
Jan 07, 2021 | 20.24 | 20.34 | 19.51 | 19.63 | 3,703,217 | -0.63(-3.11%) |
Jan 06, 2021 | 20.25 | 20.86 | 20.00 | 20.26 | 2,322,867 | +0.09(+0.42%) |
Jan 05, 2021 | 20.30 | 20.79 | 20.12 | 20.18 | 2,713,992 | -0.05(-0.27%) |
Jan 04, 2021 | 20.20 | 20.45 | 20.02 | 20.23 | 3,319,980 | +0.13(+0.65%) |
Dec 31, 2020 | 20.10 | 20.10 | 20.10 | 1,952,422 | -0.02(-0.10%) | |
Dec 30, 2020 | 20.40 | 20.67 | 20.11 | 20.12 | 1,952,422 | -0.41(-2.00%) |
Dec 29, 2020 | 20.64 | 20.91 | 20.24 | 20.53 | 1,848,412 | -0.04(-0.19%) |
Dec 28, 2020 | 20.50 | 20.63 | 20.13 | 20.57 | 1,928,663 | +0.28(+1.38%) |
Dec 24, 2020 | 20.48 | 20.48 | 20.14 | 20.29 | 1,043,300 | -0.18(-0.88%) |
Dec 23, 2020 | 20.23 | 20.68 | 20.20 | 20.47 | 900,351 | +0.26(+1.29%) |
Dec 22, 2020 | 20.14 | 20.25 | 19.99 | 20.21 | 1,054,663 | +0.08(+0.40%) |
Dec 21, 2020 | 20.26 | 20.35 | 19.92 | 20.13 | 1,949,719 | -0.41(-2.00%) |
Dec 18, 2020 | 20.39 | 20.65 | 20.29 | 20.54 | 3,007,700 | +0.21(+1.03%) |
Dec 17, 2020 | 19.99 | 20.33 | 19.89 | 20.33 | 2,169,262 | +0.39(+1.96%) |
Dec 16, 2020 | 19.88 | 20.17 | 19.80 | 19.94 | 1,772,217 | +0.14(+0.71%) |
Dec 15, 2020 | 19.46 | 19.89 | 19.18 | 19.80 | 2,199,461 | +0.36(+1.85%) |
Dec 14, 2020 | 19.84 | 19.97 | 19.44 | 19.44 | 1,407,052 | -0.25(-1.27%) |
Dec 11, 2020 | 20.10 | 20.34 | 19.52 | 19.69 | 2,589,500 | -0.41(-2.04%) |
Dec 10, 2020 | 19.78 | 20.12 | 19.32 | 20.10 | 2,542,671 | +0.07(+0.35%) |
Dec 09, 2020 | 20.28 | 20.32 | 19.80 | 20.03 | 1,985,023 | -0.07(-0.35%) |
Dec 08, 2020 | 19.98 | 20.16 | 19.68 | 20.10 | 1,877,212 | +0.17(+0.85%) |
Dec 07, 2020 | 19.90 | 20.36 | 19.82 | 19.93 | 2,340,324 | +0.04(+0.20%) |
Dec 04, 2020 | 20.08 | 20.20 | 19.54 | 19.89 | 2,906,400 | -0.12(-0.60%) |
Dec 03, 2020 | 20.73 | 20.73 | 19.97 | 20.01 | 2,762,826 | -0.71(-3.43%) |
Dec 02, 2020 | 21.11 | 21.18 | 20.31 | 20.72 | 2,455,080 | -0.56(-2.63%) |
Dec 01, 2020 | 21.21 | 21.51 | 20.90 | 21.28 | 2,643,037 | +0.11(+0.52%) |
Nov 30, 2020 | 20.83 | 21.50 | 20.74 | 21.17 | 4,491,082 | +0.58(+2.82%) |
Nov 27, 2020 | 20.59 | 20.88 | 20.52 | 20.59 | 1,596,200 | +0.29(+1.43%) |
Nov 25, 2020 | 20.73 | 20.89 | 20.27 | 20.30 | 2,425,600 | -0.48(-2.31%) |
Nov 24, 2020 | 20.99 | 21.26 | 20.63 | 20.78 | 2,807,552 | -0.05(-0.24%) |
Nov 23, 2020 | 20.20 | 20.95 | 20.07 | 20.83 | 2,478,200 | +0.79(+3.97%) |
Nov 20, 2020 | 20.43 | 20.47 | 19.72 | 20.04 | 2,681,300 | -0.25(-1.21%) |
Nov 19, 2020 | 19.80 | 20.47 | 19.80 | 20.28 | 1,993,133 | +0.55(+2.79%) |
Nov 18, 2020 | 20.35 | 20.42 | 19.71 | 19.73 | 1,648,613 | -0.59(-2.90%) |
Nov 17, 2020 | 20.41 | 20.73 | 20.11 | 20.32 | 2,370,287 | -0.03(-0.15%) |
Nov 16, 2020 | 20.53 | 20.60 | 20.19 | 20.35 | 1,942,323 | -0.06(-0.29%) |
Nov 13, 2020 | 20.32 | 20.46 | 19.96 | 20.41 | 1,826,800 | +0.18(+0.89%) |
Nov 12, 2020 | 20.18 | 20.37 | 20.01 | 20.23 | 2,056,399 | +0.07(+0.35%) |
Nov 11, 2020 | 20.09 | 20.19 | 19.66 | 20.16 | 1,994,148 | +0.15(+0.75%) |
Nov 10, 2020 | 19.55 | 20.33 | 19.09 | 20.01 | 2,788,807 | +0.45(+2.30%) |
Nov 09, 2020 | 20.46 | 20.77 | 19.54 | 19.56 | 5,204,557 | -0.76(-3.72%) |
Nov 06, 2020 | 20.31 | 20.43 | 20.19 | 20.32 | 2,192,300 | +0.07(+0.32%) |
Nov 05, 2020 | 19.88 | 20.27 | 19.71 | 20.25 | 1,979,019 | +0.44(+2.22%) |
Nov 04, 2020 | 19.68 | 20.11 | 19.68 | 19.81 | 2,927,796 | +0.01(+0.05%) |
Nov 03, 2020 | 18.93 | 19.85 | 18.93 | 19.80 | 6,146,902 | +1.21(+6.51%) |