Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.73 | 24.21 | 21.95 | 22.14 | 13,618,741 | -1.53(-6.47%) |
Jan 28, 2021 | 24.95 | 24.98 | 23.56 | 23.67 | 9,074,155 | -1.34(-5.36%) |
Jan 27, 2021 | 23.56 | 25.23 | 23.46 | 25.01 | 13,425,335 | +1.41(+5.95%) |
Jan 26, 2021 | 23.07 | 23.66 | 23.04 | 23.61 | 6,324,706 | +0.57(+2.48%) |
Jan 25, 2021 | 22.85 | 23.32 | 22.80 | 23.04 | 5,519,751 | +0.34(+1.48%) |
Jan 22, 2021 | 22.71 | 22.84 | 22.45 | 22.70 | 5,578,006 | -0.19(-0.83%) |
Jan 21, 2021 | 22.82 | 23.15 | 22.57 | 22.89 | 6,387,760 | +0.15(+0.64%) |
Jan 20, 2021 | 22.33 | 22.82 | 22.22 | 22.75 | 5,438,468 | +0.53(+2.37%) |
Jan 19, 2021 | 22.23 | 22.26 | 21.91 | 22.22 | 4,865,759 | +0.06(+0.29%) |
Jan 15, 2021 | 21.91 | 22.23 | 21.77 | 22.16 | 4,661,722 | +0.21(+0.95%) |
Jan 14, 2021 | 21.68 | 22.04 | 21.61 | 21.95 | 5,275,576 | +0.64(+3.02%) |
Jan 13, 2021 | 21.49 | 21.50 | 21.05 | 21.30 | 5,560,738 | -0.28(-1.30%) |
Jan 12, 2021 | 21.69 | 21.78 | 21.44 | 21.59 | 4,015,548 | +0.00(+0.00%) |
Jan 11, 2021 | 21.36 | 21.69 | 21.26 | 21.59 | 5,563,572 | +0.01(+0.04%) |
Jan 08, 2021 | 21.65 | 21.95 | 21.57 | 21.58 | 4,560,795 | -0.03(-0.13%) |
Jan 07, 2021 | 21.46 | 21.76 | 21.35 | 21.60 | 5,333,909 | +0.23(+1.06%) |
Jan 06, 2021 | 21.21 | 21.60 | 20.98 | 21.38 | 5,493,997 | +0.20(+0.94%) |
Jan 05, 2021 | 20.50 | 21.33 | 20.50 | 21.18 | 6,545,288 | +0.68(+3.32%) |
Jan 04, 2021 | 20.40 | 20.60 | 20.29 | 20.50 | 5,868,654 | +0.09(+0.44%) |
Dec 31, 2020 | 20.41 | 20.41 | 20.41 | 9,786,645 | +0.28(+1.40%) | |
Dec 30, 2020 | 20.19 | 20.36 | 20.04 | 20.13 | 9,786,645 | +0.01(+0.04%) |
Dec 29, 2020 | 20.51 | 20.59 | 20.03 | 20.12 | 2,349,471 | -0.34(-1.64%) |
Dec 28, 2020 | 20.40 | 20.79 | 20.34 | 20.45 | 2,212,476 | +0.14(+0.71%) |
Dec 24, 2020 | 20.36 | 20.36 | 20.14 | 20.31 | 836,094 | +0.05(+0.27%) |
Dec 23, 2020 | 20.25 | 20.45 | 20.16 | 20.25 | 6,295,837 | -0.03(-0.13%) |
Dec 22, 2020 | 20.43 | 20.52 | 20.17 | 20.28 | 4,733,596 | -0.11(-0.53%) |
Dec 21, 2020 | 20.23 | 20.41 | 19.93 | 20.39 | 3,417,780 | -0.17(-0.84%) |
Dec 18, 2020 | 20.20 | 20.65 | 20.10 | 20.56 | 9,320,907 | +0.41(+2.02%) |
Dec 17, 2020 | 20.17 | 20.26 | 19.98 | 20.15 | 2,743,849 | +0.05(+0.27%) |
Dec 16, 2020 | 20.20 | 20.37 | 20.08 | 20.10 | 2,901,606 | -0.11(-0.54%) |
Dec 15, 2020 | 20.15 | 20.22 | 19.82 | 20.21 | 2,642,959 | +0.19(+0.95%) |
Dec 14, 2020 | 20.04 | 20.32 | 19.95 | 20.02 | 4,249,153 | +0.15(+0.73%) |
Dec 11, 2020 | 19.49 | 19.96 | 19.42 | 19.87 | 4,222,717 | -0.05(-0.23%) |
Dec 10, 2020 | 19.71 | 19.99 | 19.66 | 19.92 | 2,872,755 | +0.06(+0.32%) |
Dec 09, 2020 | 19.75 | 19.90 | 19.51 | 19.85 | 5,083,156 | +0.15(+0.74%) |
Dec 08, 2020 | 19.56 | 19.83 | 19.40 | 19.71 | 7,175,919 | -0.34(-1.67%) |
Dec 07, 2020 | 20.01 | 20.32 | 19.86 | 20.04 | 3,463,323 | +0.12(+0.59%) |
Dec 04, 2020 | 19.68 | 19.96 | 19.59 | 19.93 | 5,297,065 | +0.32(+1.62%) |
Dec 03, 2020 | 19.61 | 19.75 | 19.40 | 19.61 | 4,174,331 | -0.01(-0.05%) |
Dec 02, 2020 | 19.80 | 19.87 | 19.56 | 19.62 | 3,850,988 | -0.23(-1.14%) |
Dec 01, 2020 | 19.79 | 20.00 | 19.70 | 19.85 | 5,020,364 | +0.11(+0.55%) |
Nov 30, 2020 | 19.95 | 20.03 | 19.55 | 19.74 | 6,637,108 | -0.22(-1.09%) |
Nov 27, 2020 | 19.89 | 20.02 | 19.70 | 19.95 | 1,377,287 | +0.15(+0.77%) |
Nov 25, 2020 | 20.03 | 20.04 | 19.69 | 19.80 | 2,495,903 | -0.22(-1.12%) |
Nov 24, 2020 | 19.75 | 20.04 | 19.66 | 20.03 | 3,434,622 | +0.34(+1.73%) |
Nov 23, 2020 | 19.48 | 19.73 | 19.33 | 19.68 | 3,186,815 | +0.25(+1.29%) |
Nov 20, 2020 | 19.69 | 19.77 | 19.40 | 19.43 | 3,693,433 | -0.28(-1.41%) |
Nov 19, 2020 | 19.54 | 19.73 | 19.48 | 19.71 | 2,171,386 | +0.08(+0.41%) |
Nov 18, 2020 | 19.93 | 19.99 | 19.63 | 19.63 | 3,562,119 | -0.32(-1.62%) |
Nov 17, 2020 | 19.95 | 20.14 | 19.77 | 19.95 | 2,757,209 | -0.12(-0.58%) |
Nov 16, 2020 | 19.86 | 20.08 | 19.68 | 20.07 | 3,373,886 | +0.44(+2.24%) |
Nov 13, 2020 | 19.42 | 19.70 | 19.00 | 19.63 | 3,426,412 | +0.48(+2.49%) |
Nov 12, 2020 | 19.27 | 19.33 | 18.94 | 19.15 | 2,509,580 | -0.17(-0.88%) |
Nov 11, 2020 | 19.44 | 19.47 | 19.11 | 19.33 | 1,815,610 | +0.03(+0.14%) |
Nov 10, 2020 | 19.22 | 19.41 | 19.00 | 19.30 | 2,629,630 | +0.05(+0.28%) |
Nov 09, 2020 | 19.22 | 19.79 | 19.17 | 19.24 | 4,516,923 | +0.75(+4.03%) |
Nov 06, 2020 | 18.42 | 18.56 | 18.32 | 18.50 | 2,376,472 | +0.07(+0.39%) |
Nov 05, 2020 | 18.36 | 18.48 | 18.18 | 18.43 | 2,404,960 | +0.42(+2.34%) |
Nov 04, 2020 | 18.22 | 18.29 | 17.84 | 18.00 | 4,038,452 | -0.05(-0.30%) |
Nov 03, 2020 | 17.87 | 18.37 | 17.87 | 18.06 | 2,901,657 | +0.39(+2.19%) |