Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.82 | 25.95 | 24.55 | 24.67 | 4,170,838 | -1.19(-4.59%) |
Jan 28, 2021 | 25.82 | 26.05 | 25.08 | 25.86 | 3,649,087 | +0.49(+1.95%) |
Jan 27, 2021 | 25.33 | 25.65 | 24.36 | 25.37 | 6,513,317 | -0.66(-2.52%) |
Jan 26, 2021 | 27.52 | 27.83 | 26.02 | 26.02 | 5,570,683 | -1.23(-4.50%) |
Jan 25, 2021 | 27.32 | 27.34 | 26.21 | 27.25 | 4,089,641 | +0.32(+1.20%) |
Jan 22, 2021 | 26.43 | 27.04 | 25.81 | 26.93 | 3,572,253 | -0.08(-0.28%) |
Jan 21, 2021 | 27.26 | 27.39 | 26.78 | 27.00 | 3,267,747 | -0.09(-0.32%) |
Jan 20, 2021 | 27.53 | 27.89 | 26.85 | 27.09 | 3,816,564 | -0.20(-0.73%) |
Jan 19, 2021 | 27.52 | 27.67 | 26.69 | 27.29 | 3,807,485 | +0.07(+0.24%) |
Jan 15, 2021 | 27.12 | 27.42 | 26.70 | 27.22 | 4,973,756 | -0.25(-0.90%) |
Jan 14, 2021 | 26.89 | 27.88 | 26.86 | 27.47 | 5,144,708 | +0.76(+2.85%) |
Jan 13, 2021 | 27.53 | 27.87 | 26.53 | 26.71 | 5,034,616 | -0.34(-1.26%) |
Jan 12, 2021 | 25.55 | 27.23 | 25.20 | 27.05 | 7,727,763 | +1.61(+6.31%) |
Jan 11, 2021 | 25.01 | 25.82 | 24.73 | 25.44 | 6,041,154 | -0.04(-0.15%) |
Jan 08, 2021 | 25.67 | 25.90 | 24.84 | 25.48 | 6,322,860 | -0.10(-0.37%) |
Jan 07, 2021 | 25.99 | 26.52 | 25.42 | 25.58 | 9,560,865 | +0.82(+3.30%) |
Jan 06, 2021 | 23.76 | 24.82 | 23.67 | 24.76 | 10,489,472 | +1.43(+6.11%) |
Jan 05, 2021 | 22.62 | 23.38 | 22.56 | 23.33 | 6,302,824 | +0.84(+3.72%) |
Jan 04, 2021 | 22.19 | 22.83 | 22.07 | 22.50 | 6,571,434 | +0.63(+2.87%) |
Dec 31, 2020 | 21.87 | 21.87 | 21.87 | 3,000,680 | +0.81(+3.84%) | |
Dec 30, 2020 | 20.63 | 21.26 | 20.55 | 21.06 | 3,000,680 | +0.46(+2.21%) |
Dec 29, 2020 | 20.70 | 21.00 | 20.34 | 20.60 | 2,854,677 | +0.07(+0.32%) |
Dec 28, 2020 | 20.99 | 21.23 | 20.42 | 20.54 | 2,683,090 | -0.33(-1.59%) |
Dec 24, 2020 | 20.95 | 21.10 | 20.74 | 20.87 | 1,127,515 | -0.12(-0.59%) |
Dec 23, 2020 | 20.95 | 21.16 | 20.75 | 20.99 | 4,189,082 | +0.21(+1.01%) |
Dec 22, 2020 | 22.08 | 22.13 | 20.78 | 20.79 | 7,159,239 | -1.21(-5.49%) |
Dec 21, 2020 | 21.67 | 22.14 | 21.47 | 21.99 | 3,863,792 | -0.24(-1.07%) |
Dec 18, 2020 | 21.94 | 22.31 | 21.56 | 22.23 | 11,276,730 | +0.28(+1.26%) |
Dec 17, 2020 | 21.75 | 22.13 | 21.52 | 21.95 | 7,602,334 | +0.46(+2.12%) |
Dec 16, 2020 | 22.21 | 22.21 | 21.18 | 21.50 | 3,709,598 | -0.47(-2.12%) |
Dec 15, 2020 | 21.89 | 22.11 | 21.57 | 21.96 | 8,668,584 | +0.41(+1.90%) |
Dec 14, 2020 | 21.66 | 22.52 | 21.53 | 21.56 | 7,454,208 | +0.43(+2.02%) |
Dec 11, 2020 | 20.91 | 21.25 | 20.79 | 21.13 | 6,152,933 | -0.02(-0.09%) |
Dec 10, 2020 | 20.98 | 21.40 | 20.92 | 21.15 | 3,342,677 | -0.15(-0.71%) |
Dec 09, 2020 | 21.56 | 21.81 | 20.79 | 21.30 | 4,218,464 | +0.03(+0.13%) |
Dec 08, 2020 | 20.96 | 21.61 | 20.93 | 21.27 | 4,711,000 | +0.31(+1.50%) |
Dec 07, 2020 | 21.55 | 21.55 | 20.78 | 20.96 | 4,103,231 | -0.69(-3.20%) |
Dec 04, 2020 | 20.41 | 21.71 | 20.41 | 21.65 | 8,512,866 | +1.47(+7.30%) |
Dec 03, 2020 | 20.30 | 20.66 | 20.03 | 20.18 | 6,062,980 | -0.01(-0.05%) |
Dec 02, 2020 | 20.47 | 20.68 | 19.97 | 20.19 | 7,367,165 | -0.45(-2.16%) |
Dec 01, 2020 | 21.17 | 21.34 | 20.43 | 20.63 | 5,648,597 | -0.19(-0.91%) |
Nov 30, 2020 | 21.46 | 21.48 | 20.65 | 20.82 | 6,533,591 | -0.68(-3.17%) |
Nov 27, 2020 | 21.56 | 21.98 | 21.38 | 21.51 | 2,994,016 | +0.10(+0.49%) |
Nov 25, 2020 | 20.75 | 21.67 | 20.53 | 21.40 | 6,755,360 | -0.58(-2.63%) |
Nov 24, 2020 | 19.87 | 21.99 | 19.70 | 21.98 | 13,958,749 | +2.50(+12.85%) |
Nov 23, 2020 | 18.87 | 19.69 | 18.77 | 19.48 | 4,522,760 | +0.88(+4.74%) |
Nov 20, 2020 | 18.55 | 18.65 | 18.41 | 18.59 | 3,308,709 | +0.03(+0.15%) |
Nov 19, 2020 | 17.99 | 18.59 | 17.75 | 18.57 | 3,659,960 | +0.37(+2.03%) |
Nov 18, 2020 | 18.12 | 18.75 | 17.86 | 18.20 | 4,804,514 | +0.22(+1.21%) |
Nov 17, 2020 | 17.70 | 18.02 | 17.32 | 17.98 | 3,791,260 | +0.17(+0.96%) |
Nov 16, 2020 | 17.52 | 17.84 | 17.23 | 17.81 | 4,408,059 | +0.72(+4.22%) |
Nov 13, 2020 | 16.66 | 17.14 | 16.62 | 17.09 | 2,896,676 | +0.63(+3.80%) |
Nov 12, 2020 | 16.60 | 16.81 | 16.21 | 16.46 | 3,861,542 | -0.27(-1.64%) |
Nov 11, 2020 | 16.78 | 16.94 | 16.57 | 16.74 | 4,507,760 | +0.03(+0.17%) |
Nov 10, 2020 | 16.25 | 16.83 | 15.99 | 16.71 | 5,067,942 | +0.59(+3.65%) |
Nov 09, 2020 | 16.83 | 17.52 | 16.12 | 16.12 | 8,294,606 | +0.10(+0.65%) |
Nov 06, 2020 | 16.43 | 16.67 | 15.80 | 16.02 | 4,554,405 | -0.27(-1.63%) |
Nov 05, 2020 | 16.02 | 16.43 | 15.86 | 16.28 | 8,667,222 | +0.40(+2.51%) |
Nov 04, 2020 | 16.45 | 16.47 | 15.18 | 15.88 | 9,368,950 | -0.42(-2.56%) |
Nov 03, 2020 | 17.02 | 17.19 | 15.67 | 16.30 | 15,266,184 | -2.25(-12.12%) |