Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.08 | 19.15 | 18.56 | 18.80 | 3,292,673 | -0.13(-0.71%) |
Jan 28, 2021 | 19.98 | 20.01 | 18.79 | 18.93 | 1,673,525 | -0.61(-3.13%) |
Jan 27, 2021 | 19.53 | 20.17 | 19.32 | 19.55 | 1,979,255 | -0.45(-2.24%) |
Jan 26, 2021 | 20.56 | 20.56 | 19.80 | 19.99 | 1,203,524 | -0.28(-1.37%) |
Jan 25, 2021 | 20.62 | 20.80 | 19.96 | 20.27 | 1,450,269 | -0.28(-1.35%) |
Jan 22, 2021 | 19.67 | 20.58 | 19.51 | 20.55 | 1,270,255 | +0.47(+2.33%) |
Jan 21, 2021 | 20.21 | 20.47 | 19.85 | 20.08 | 1,326,100 | -0.15(-0.76%) |
Jan 20, 2021 | 20.38 | 20.52 | 19.97 | 20.23 | 1,373,364 | +0.00(+0.00%) |
Jan 19, 2021 | 20.41 | 20.91 | 20.17 | 20.23 | 1,253,823 | +0.02(+0.09%) |
Jan 15, 2021 | 20.32 | 20.35 | 19.83 | 20.21 | 1,231,212 | -0.56(-2.70%) |
Jan 14, 2021 | 21.29 | 21.45 | 20.75 | 20.77 | 1,371,005 | -0.16(-0.77%) |
Jan 13, 2021 | 21.46 | 21.46 | 20.72 | 20.94 | 1,154,808 | -0.61(-2.82%) |
Jan 12, 2021 | 20.13 | 21.82 | 19.90 | 21.54 | 1,915,062 | +0.98(+4.76%) |
Jan 11, 2021 | 20.89 | 21.34 | 20.31 | 20.57 | 1,901,906 | -0.85(-3.99%) |
Jan 08, 2021 | 21.36 | 21.66 | 20.72 | 21.42 | 2,395,125 | -0.61(-2.76%) |
Jan 07, 2021 | 22.67 | 22.94 | 21.90 | 22.03 | 2,286,466 | -0.28(-1.23%) |
Jan 06, 2021 | 20.79 | 22.70 | 20.57 | 22.30 | 2,708,455 | +2.20(+10.96%) |
Jan 05, 2021 | 19.36 | 20.32 | 19.36 | 20.10 | 1,112,430 | +0.68(+3.52%) |
Jan 04, 2021 | 19.85 | 20.52 | 19.30 | 19.42 | 1,531,083 | -0.09(-0.44%) |
Dec 31, 2020 | 19.50 | 19.50 | 19.50 | 836,444 | +0.25(+1.28%) | |
Dec 30, 2020 | 18.90 | 19.39 | 18.90 | 19.26 | 836,444 | +0.38(+2.01%) |
Dec 29, 2020 | 19.12 | 19.26 | 18.79 | 18.88 | 841,803 | -0.26(-1.34%) |
Dec 28, 2020 | 19.12 | 19.38 | 18.84 | 19.13 | 769,654 | +0.12(+0.65%) |
Dec 24, 2020 | 18.98 | 19.01 | 18.62 | 19.01 | 290,056 | +0.04(+0.20%) |
Dec 23, 2020 | 19.04 | 19.26 | 18.90 | 18.97 | 836,418 | +0.01(+0.05%) |
Dec 22, 2020 | 19.25 | 19.30 | 18.95 | 18.96 | 618,206 | -0.24(-1.24%) |
Dec 21, 2020 | 18.63 | 19.23 | 18.63 | 19.20 | 1,232,860 | +0.13(+0.70%) |
Dec 18, 2020 | 19.46 | 19.52 | 19.03 | 19.07 | 3,250,339 | -0.39(-2.00%) |
Dec 17, 2020 | 19.81 | 19.82 | 19.26 | 19.45 | 1,162,840 | -0.23(-1.16%) |
Dec 16, 2020 | 19.65 | 19.79 | 19.43 | 19.68 | 968,072 | +0.12(+0.63%) |
Dec 15, 2020 | 19.10 | 19.59 | 18.75 | 19.56 | 1,222,401 | +0.80(+4.25%) |
Dec 14, 2020 | 19.19 | 19.43 | 18.73 | 18.76 | 1,641,679 | -0.13(-0.70%) |
Dec 11, 2020 | 19.23 | 19.29 | 18.66 | 18.89 | 1,423,530 | -0.61(-3.12%) |
Dec 10, 2020 | 19.30 | 19.76 | 19.13 | 19.50 | 991,407 | +0.08(+0.39%) |
Dec 09, 2020 | 19.72 | 19.93 | 19.25 | 19.43 | 1,175,165 | -0.18(-0.92%) |
Dec 08, 2020 | 18.91 | 19.62 | 18.89 | 19.61 | 1,279,849 | +0.45(+2.33%) |
Dec 07, 2020 | 18.86 | 19.16 | 18.64 | 19.16 | 1,199,149 | +0.24(+1.25%) |
Dec 04, 2020 | 18.70 | 19.10 | 18.64 | 18.92 | 1,605,105 | +0.42(+2.26%) |
Dec 03, 2020 | 18.76 | 19.18 | 18.48 | 18.51 | 1,601,566 | -0.85(-4.41%) |
Dec 02, 2020 | 19.78 | 19.78 | 19.26 | 19.36 | 1,287,775 | -0.47(-2.35%) |
Dec 01, 2020 | 19.92 | 20.12 | 19.55 | 19.82 | 1,600,278 | +0.92(+4.87%) |
Nov 30, 2020 | 19.67 | 19.67 | 18.90 | 18.90 | 1,312,439 | -0.95(-4.78%) |
Nov 27, 2020 | 19.83 | 20.12 | 19.61 | 19.85 | 469,946 | -0.06(-0.29%) |
Nov 25, 2020 | 20.22 | 20.25 | 19.80 | 19.91 | 709,132 | -0.39(-1.92%) |
Nov 24, 2020 | 20.08 | 20.35 | 19.81 | 20.30 | 1,645,540 | +0.61(+3.09%) |
Nov 23, 2020 | 19.94 | 20.08 | 19.50 | 19.69 | 1,258,578 | -0.01(-0.05%) |
Nov 20, 2020 | 19.84 | 19.92 | 19.46 | 19.70 | 606,654 | -0.20(-1.00%) |
Nov 19, 2020 | 19.65 | 20.18 | 19.62 | 19.90 | 664,164 | +0.14(+0.72%) |
Nov 18, 2020 | 20.89 | 20.97 | 19.76 | 19.76 | 1,248,334 | -1.01(-4.85%) |
Nov 17, 2020 | 20.26 | 20.88 | 20.20 | 20.76 | 842,357 | +0.13(+0.64%) |
Nov 16, 2020 | 20.22 | 20.85 | 20.22 | 20.63 | 1,212,105 | +0.82(+4.12%) |
Nov 13, 2020 | 19.26 | 19.92 | 19.26 | 19.82 | 879,227 | +0.67(+3.52%) |
Nov 12, 2020 | 19.41 | 19.57 | 18.85 | 19.14 | 752,845 | -0.60(-3.03%) |
Nov 11, 2020 | 19.70 | 19.86 | 19.40 | 19.74 | 1,207,225 | +0.09(+0.44%) |
Nov 10, 2020 | 19.43 | 19.66 | 19.16 | 19.65 | 1,513,546 | +0.47(+2.42%) |
Nov 09, 2020 | 19.93 | 20.21 | 18.91 | 19.19 | 1,013,188 | +0.87(+4.77%) |
Nov 06, 2020 | 18.62 | 18.78 | 18.12 | 18.32 | 1,619,324 | -0.15(-0.82%) |
Nov 05, 2020 | 18.13 | 19.05 | 18.13 | 18.47 | 1,735,101 | +0.52(+2.91%) |
Nov 04, 2020 | 19.14 | 19.16 | 17.73 | 17.95 | 2,737,792 | -1.62(-8.30%) |
Nov 03, 2020 | 20.32 | 20.32 | 19.50 | 19.57 | 1,337,554 | -0.33(-1.67%) |