Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.56 | 18.71 | 18.04 | 18.13 | 31,352,142 | +0.01(+0.04%) |
Jan 28, 2021 | 18.19 | 18.28 | 17.91 | 18.12 | 28,576,128 | +0.30(+1.68%) |
Jan 27, 2021 | 18.72 | 18.73 | 17.74 | 17.82 | 40,169,060 | -1.05(-5.54%) |
Jan 26, 2021 | 19.00 | 19.10 | 18.84 | 18.87 | 14,347,501 | -0.13(-0.68%) |
Jan 25, 2021 | 19.13 | 19.26 | 18.81 | 19.00 | 19,047,906 | -0.02(-0.13%) |
Jan 22, 2021 | 18.79 | 19.21 | 18.58 | 19.02 | 16,187,362 | -0.17(-0.89%) |
Jan 21, 2021 | 19.32 | 19.35 | 18.98 | 19.19 | 17,362,794 | -0.12(-0.63%) |
Jan 20, 2021 | 19.24 | 19.42 | 19.11 | 19.32 | 21,101,198 | +0.36(+1.88%) |
Jan 19, 2021 | 18.91 | 19.03 | 18.73 | 18.96 | 20,420,246 | +0.20(+1.08%) |
Jan 15, 2021 | 19.11 | 19.23 | 18.73 | 18.76 | 20,120,890 | -0.44(-2.28%) |
Jan 14, 2021 | 19.11 | 19.38 | 19.08 | 19.19 | 18,629,688 | +0.06(+0.34%) |
Jan 13, 2021 | 19.13 | 19.37 | 19.04 | 19.13 | 21,281,526 | +0.05(+0.26%) |
Jan 12, 2021 | 19.12 | 19.19 | 18.81 | 19.08 | 27,795,684 | +0.02(+0.08%) |
Jan 11, 2021 | 19.07 | 19.28 | 19.00 | 19.07 | 26,602,368 | -0.36(-1.88%) |
Jan 08, 2021 | 19.63 | 19.75 | 19.11 | 19.43 | 31,858,930 | -0.65(-3.23%) |
Jan 07, 2021 | 19.89 | 20.15 | 19.66 | 20.08 | 23,420,662 | +0.22(+1.10%) |
Jan 06, 2021 | 19.51 | 19.92 | 19.37 | 19.86 | 37,425,388 | +0.18(+0.91%) |
Jan 05, 2021 | 20.21 | 20.22 | 19.53 | 19.68 | 38,060,704 | -0.28(-1.38%) |
Jan 04, 2021 | 19.33 | 20.10 | 19.15 | 19.96 | 50,585,456 | +1.49(+8.08%) |
Dec 31, 2020 | 18.47 | 18.47 | 18.47 | 19,774,800 | -0.37(-1.98%) | |
Dec 30, 2020 | 18.62 | 18.87 | 18.52 | 18.84 | 19,774,800 | +0.27(+1.44%) |
Dec 29, 2020 | 18.61 | 18.87 | 18.44 | 18.57 | 18,070,226 | +0.06(+0.31%) |
Dec 28, 2020 | 19.07 | 19.08 | 18.48 | 18.51 | 19,621,056 | -0.05(-0.26%) |
Dec 24, 2020 | 18.48 | 18.68 | 18.42 | 18.56 | 6,069,613 | +0.06(+0.31%) |
Dec 23, 2020 | 18.34 | 18.67 | 18.29 | 18.51 | 14,465,863 | +0.25(+1.38%) |
Dec 22, 2020 | 18.64 | 18.68 | 18.04 | 18.25 | 24,451,892 | -0.41(-2.17%) |
Dec 21, 2020 | 18.85 | 18.98 | 18.60 | 18.66 | 25,505,296 | -0.20(-1.07%) |
Dec 18, 2020 | 19.20 | 19.20 | 18.85 | 18.86 | 18,261,886 | -0.26(-1.36%) |
Dec 17, 2020 | 19.16 | 19.49 | 18.98 | 19.12 | 24,976,136 | +0.42(+2.25%) |
Dec 16, 2020 | 18.65 | 18.76 | 18.37 | 18.70 | 21,223,438 | +0.16(+0.87%) |
Dec 15, 2020 | 18.51 | 18.78 | 18.41 | 18.54 | 19,783,298 | +0.35(+1.92%) |
Dec 14, 2020 | 18.56 | 18.70 | 18.16 | 18.19 | 18,149,884 | -0.37(-2.01%) |
Dec 11, 2020 | 18.71 | 18.89 | 18.51 | 18.56 | 17,227,338 | -0.15(-0.82%) |
Dec 10, 2020 | 19.05 | 19.11 | 18.63 | 18.72 | 22,187,514 | -0.22(-1.16%) |
Dec 09, 2020 | 19.25 | 19.30 | 18.79 | 18.94 | 25,328,708 | -0.44(-2.26%) |
Dec 08, 2020 | 19.54 | 19.54 | 19.25 | 19.37 | 16,893,674 | -0.04(-0.21%) |
Dec 07, 2020 | 19.05 | 19.62 | 19.02 | 19.41 | 23,145,914 | +0.36(+1.92%) |
Dec 04, 2020 | 19.25 | 19.29 | 18.83 | 19.05 | 21,083,022 | -0.09(-0.47%) |
Dec 03, 2020 | 19.60 | 19.62 | 18.99 | 19.14 | 22,585,854 | -0.28(-1.46%) |
Dec 02, 2020 | 19.43 | 19.54 | 19.14 | 19.42 | 21,781,172 | +0.11(+0.55%) |
Dec 01, 2020 | 19.34 | 19.45 | 19.01 | 19.32 | 32,686,172 | +0.56(+2.98%) |
Nov 30, 2020 | 18.23 | 18.81 | 18.12 | 18.76 | 30,074,094 | +0.36(+1.98%) |
Nov 27, 2020 | 18.25 | 18.42 | 18.01 | 18.39 | 20,787,190 | +0.05(+0.29%) |
Nov 25, 2020 | 18.58 | 18.64 | 18.20 | 18.34 | 46,008,948 | +0.03(+0.18%) |
Nov 24, 2020 | 18.15 | 18.68 | 18.10 | 18.31 | 54,290,508 | -0.36(-1.94%) |
Nov 23, 2020 | 19.41 | 19.41 | 18.59 | 18.67 | 45,492,036 | -0.84(-4.28%) |
Nov 20, 2020 | 19.54 | 19.79 | 19.41 | 19.50 | 20,797,210 | +0.08(+0.41%) |
Nov 19, 2020 | 19.41 | 19.63 | 19.29 | 19.42 | 22,668,162 | -0.22(-1.14%) |
Nov 18, 2020 | 20.27 | 20.31 | 19.62 | 19.65 | 35,683,764 | -0.73(-3.59%) |
Nov 17, 2020 | 20.72 | 20.80 | 20.35 | 20.38 | 23,320,900 | -0.39(-1.89%) |
Nov 16, 2020 | 20.72 | 20.90 | 20.46 | 20.77 | 21,611,208 | -0.02(-0.12%) |
Nov 13, 2020 | 21.13 | 21.16 | 20.78 | 20.80 | 14,658,201 | -0.02(-0.08%) |
Nov 12, 2020 | 20.90 | 21.08 | 20.75 | 20.81 | 15,988,980 | +0.10(+0.47%) |
Nov 11, 2020 | 20.74 | 20.76 | 20.35 | 20.72 | 26,482,602 | -0.12(-0.58%) |
Nov 10, 2020 | 21.61 | 21.69 | 20.80 | 20.84 | 28,834,544 | -0.77(-3.57%) |
Nov 09, 2020 | 21.86 | 22.04 | 20.96 | 21.61 | 59,172,880 | -1.58(-6.82%) |
Nov 06, 2020 | 23.74 | 23.78 | 23.09 | 23.19 | 16,853,266 | -0.36(-1.53%) |
Nov 05, 2020 | 22.82 | 23.74 | 22.80 | 23.55 | 35,488,656 | +1.41(+6.35%) |
Nov 04, 2020 | 22.28 | 22.57 | 21.97 | 22.15 | 18,395,158 | -0.17(-0.76%) |
Nov 03, 2020 | 22.09 | 22.39 | 21.89 | 22.31 | 17,408,190 | +0.50(+2.28%) |