Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.06 | 21.18 | 20.49 | 20.77 | 7,812,684 | -0.40(-1.88%) |
Jan 28, 2021 | 21.21 | 21.44 | 21.08 | 21.17 | 4,157,552 | -0.12(-0.57%) |
Jan 27, 2021 | 21.92 | 22.56 | 21.25 | 21.29 | 5,774,317 | -1.10(-4.91%) |
Jan 26, 2021 | 22.10 | 22.48 | 21.96 | 22.39 | 3,696,705 | +0.34(+1.53%) |
Jan 25, 2021 | 21.23 | 22.13 | 21.23 | 22.05 | 4,249,253 | +0.61(+2.82%) |
Jan 22, 2021 | 21.20 | 21.50 | 21.02 | 21.45 | 2,099,870 | +0.12(+0.57%) |
Jan 21, 2021 | 21.31 | 21.43 | 21.15 | 21.33 | 2,540,871 | +0.00(+0.00%) |
Jan 20, 2021 | 20.85 | 21.39 | 20.74 | 21.33 | 2,770,389 | +0.39(+1.86%) |
Jan 19, 2021 | 20.96 | 21.05 | 20.86 | 20.94 | 2,541,854 | +0.06(+0.29%) |
Jan 15, 2021 | 20.87 | 21.09 | 20.67 | 20.88 | 3,168,363 | -0.22(-1.07%) |
Jan 14, 2021 | 21.22 | 21.25 | 20.88 | 21.10 | 2,651,406 | +0.03(+0.12%) |
Jan 13, 2021 | 20.90 | 21.15 | 20.69 | 21.08 | 4,327,039 | +0.12(+0.58%) |
Jan 12, 2021 | 20.15 | 21.02 | 20.03 | 20.96 | 4,537,933 | +1.00(+5.03%) |
Jan 11, 2021 | 19.81 | 20.17 | 19.64 | 19.95 | 3,386,289 | +0.00(+0.00%) |
Jan 08, 2021 | 20.06 | 20.12 | 19.62 | 19.95 | 2,407,549 | +0.37(+1.90%) |
Jan 07, 2021 | 19.62 | 19.81 | 19.46 | 19.58 | 2,681,759 | -0.02(-0.09%) |
Jan 06, 2021 | 19.19 | 19.78 | 19.03 | 19.60 | 3,163,084 | +0.69(+3.66%) |
Jan 05, 2021 | 18.71 | 18.98 | 18.59 | 18.91 | 3,685,910 | +0.13(+0.69%) |
Jan 04, 2021 | 18.84 | 19.11 | 18.67 | 18.78 | 5,909,016 | +0.42(+2.26%) |
Dec 31, 2020 | 18.36 | 18.36 | 18.36 | 1,929,665 | +0.13(+0.71%) | |
Dec 30, 2020 | 18.00 | 18.37 | 17.98 | 18.23 | 1,929,665 | +0.09(+0.48%) |
Dec 29, 2020 | 18.42 | 18.49 | 18.02 | 18.14 | 1,456,895 | -0.22(-1.22%) |
Dec 28, 2020 | 18.45 | 18.55 | 18.23 | 18.37 | 2,267,468 | +0.02(+0.09%) |
Dec 24, 2020 | 18.36 | 18.40 | 18.20 | 18.35 | 798,045 | -0.01(-0.05%) |
Dec 23, 2020 | 18.28 | 18.46 | 18.28 | 18.36 | 2,158,837 | +0.13(+0.71%) |
Dec 22, 2020 | 17.97 | 18.36 | 17.96 | 18.23 | 3,379,086 | +0.35(+1.93%) |
Dec 21, 2020 | 17.22 | 17.96 | 17.18 | 17.89 | 3,210,030 | +0.07(+0.39%) |
Dec 18, 2020 | 17.37 | 17.89 | 17.34 | 17.82 | 9,359,404 | +0.44(+2.54%) |
Dec 17, 2020 | 17.40 | 17.47 | 17.19 | 17.38 | 2,964,383 | +0.02(+0.10%) |
Dec 16, 2020 | 17.36 | 17.57 | 17.19 | 17.36 | 3,048,181 | +0.06(+0.35%) |
Dec 15, 2020 | 17.67 | 17.80 | 17.12 | 17.30 | 4,637,461 | -0.28(-1.57%) |
Dec 14, 2020 | 17.95 | 17.95 | 17.57 | 17.57 | 4,751,642 | -0.16(-0.93%) |
Dec 11, 2020 | 17.89 | 17.95 | 17.62 | 17.74 | 4,304,729 | -0.26(-1.44%) |
Dec 10, 2020 | 17.85 | 18.04 | 17.58 | 18.00 | 2,978,824 | +0.05(+0.29%) |
Dec 09, 2020 | 18.21 | 18.30 | 17.86 | 17.95 | 4,496,024 | -0.23(-1.28%) |
Dec 08, 2020 | 18.26 | 18.33 | 17.72 | 18.18 | 5,966,840 | -0.50(-2.66%) |
Dec 07, 2020 | 18.94 | 19.01 | 18.55 | 18.68 | 4,626,997 | -0.38(-1.97%) |
Dec 04, 2020 | 18.83 | 19.10 | 18.72 | 19.05 | 2,259,896 | +0.22(+1.19%) |
Dec 03, 2020 | 18.40 | 18.94 | 18.31 | 18.83 | 2,400,561 | +0.48(+2.59%) |
Dec 02, 2020 | 18.53 | 18.63 | 18.26 | 18.35 | 2,474,408 | -0.19(-1.03%) |
Dec 01, 2020 | 18.53 | 18.63 | 18.34 | 18.54 | 3,039,315 | +0.16(+0.85%) |
Nov 30, 2020 | 18.13 | 18.59 | 18.12 | 18.39 | 5,766,628 | +0.16(+0.90%) |
Nov 27, 2020 | 18.19 | 18.27 | 17.82 | 18.22 | 1,744,322 | -0.05(-0.28%) |
Nov 25, 2020 | 18.14 | 18.33 | 18.00 | 18.27 | 2,687,393 | -0.09(-0.47%) |
Nov 24, 2020 | 17.74 | 18.48 | 17.66 | 18.36 | 6,141,868 | +0.81(+4.63%) |
Nov 23, 2020 | 17.54 | 17.82 | 17.48 | 17.55 | 2,495,246 | +0.12(+0.69%) |
Nov 20, 2020 | 17.42 | 17.50 | 17.28 | 17.43 | 2,995,499 | -0.02(-0.10%) |
Nov 19, 2020 | 17.27 | 17.57 | 17.11 | 17.44 | 2,613,631 | +0.16(+0.94%) |
Nov 18, 2020 | 17.27 | 17.66 | 17.26 | 17.28 | 2,437,661 | +0.03(+0.15%) |
Nov 17, 2020 | 17.12 | 17.38 | 16.89 | 17.26 | 3,281,152 | -0.16(-0.93%) |
Nov 16, 2020 | 17.09 | 17.65 | 16.90 | 17.42 | 4,638,882 | +0.54(+3.19%) |
Nov 13, 2020 | 16.36 | 16.95 | 16.28 | 16.88 | 2,321,547 | +0.65(+4.01%) |
Nov 12, 2020 | 16.81 | 16.85 | 15.92 | 16.23 | 3,722,427 | -0.60(-3.56%) |
Nov 11, 2020 | 16.50 | 16.84 | 16.41 | 16.83 | 3,146,494 | +0.35(+2.13%) |
Nov 10, 2020 | 16.45 | 16.50 | 16.28 | 16.48 | 3,370,461 | +0.13(+0.78%) |
Nov 09, 2020 | 16.91 | 17.30 | 16.31 | 16.35 | 5,865,965 | +0.20(+1.25%) |
Nov 06, 2020 | 16.77 | 16.89 | 16.01 | 16.15 | 3,867,102 | -0.59(-3.50%) |
Nov 05, 2020 | 16.21 | 16.88 | 16.21 | 16.73 | 3,924,784 | +0.59(+3.66%) |
Nov 04, 2020 | 16.61 | 16.68 | 16.05 | 16.14 | 3,397,645 | -0.54(-3.23%) |
Nov 03, 2020 | 16.49 | 16.77 | 16.30 | 16.68 | 5,053,968 | +0.50(+3.12%) |