Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.44 | 20.47 | 20.08 | 20.34 | 6,148,246 | -0.22(-1.08%) |
Jan 28, 2021 | 20.00 | 20.74 | 19.98 | 20.56 | 5,546,135 | +0.47(+2.35%) |
Jan 27, 2021 | 19.99 | 20.35 | 19.92 | 20.09 | 7,561,189 | -0.14(-0.67%) |
Jan 26, 2021 | 20.08 | 20.28 | 19.84 | 20.23 | 4,663,630 | +0.28(+1.40%) |
Jan 25, 2021 | 20.16 | 20.17 | 19.69 | 19.95 | 4,864,514 | -0.01(-0.05%) |
Jan 22, 2021 | 19.91 | 20.13 | 19.80 | 19.96 | 5,228,288 | +0.05(+0.24%) |
Jan 21, 2021 | 20.22 | 20.36 | 19.83 | 19.91 | 5,317,699 | -0.28(-1.39%) |
Jan 20, 2021 | 20.20 | 20.23 | 19.87 | 20.19 | 5,122,054 | +0.13(+0.63%) |
Jan 19, 2021 | 19.88 | 20.30 | 19.72 | 20.06 | 7,281,093 | +0.32(+1.61%) |
Jan 15, 2021 | 19.61 | 20.06 | 19.47 | 19.74 | 9,511,449 | +0.11(+0.54%) |
Jan 14, 2021 | 20.09 | 20.15 | 19.53 | 19.64 | 7,843,815 | -0.50(-2.49%) |
Jan 13, 2021 | 20.66 | 20.73 | 20.08 | 20.14 | 5,503,256 | -0.46(-2.25%) |
Jan 12, 2021 | 20.31 | 20.63 | 20.22 | 20.60 | 4,548,119 | +0.30(+1.47%) |
Jan 11, 2021 | 20.27 | 20.51 | 20.12 | 20.30 | 7,436,469 | -0.01(-0.05%) |
Jan 08, 2021 | 20.51 | 20.52 | 19.92 | 20.31 | 4,850,133 | -0.08(-0.38%) |
Jan 07, 2021 | 20.29 | 20.49 | 20.10 | 20.39 | 6,848,803 | +0.19(+0.96%) |
Jan 06, 2021 | 19.87 | 20.57 | 19.82 | 20.20 | 6,926,263 | -0.05(-0.24%) |
Jan 05, 2021 | 20.14 | 20.28 | 19.87 | 20.25 | 5,103,856 | +0.19(+0.96%) |
Jan 04, 2021 | 20.21 | 20.22 | 19.67 | 20.05 | 6,274,350 | -0.01(-0.05%) |
Dec 31, 2020 | 20.06 | 20.06 | 20.06 | 2,787,772 | +0.03(+0.14%) | |
Dec 30, 2020 | 20.19 | 20.32 | 20.02 | 20.03 | 2,787,772 | -0.08(-0.38%) |
Dec 29, 2020 | 20.18 | 20.36 | 19.93 | 20.11 | 4,163,227 | -0.18(-0.90%) |
Dec 28, 2020 | 20.52 | 20.54 | 20.18 | 20.29 | 7,407,817 | -0.02(-0.10%) |
Dec 24, 2020 | 20.31 | 20.38 | 20.18 | 20.31 | 1,548,869 | +0.08(+0.38%) |
Dec 23, 2020 | 20.61 | 20.68 | 20.22 | 20.24 | 4,564,443 | -0.37(-1.78%) |
Dec 22, 2020 | 20.38 | 20.72 | 20.33 | 20.60 | 4,800,212 | +0.35(+1.72%) |
Dec 21, 2020 | 20.12 | 20.39 | 19.89 | 20.26 | 7,639,843 | -0.25(-1.22%) |
Dec 18, 2020 | 19.95 | 20.59 | 19.89 | 20.51 | 15,508,164 | +0.66(+3.31%) |
Dec 17, 2020 | 19.79 | 19.93 | 19.65 | 19.85 | 3,751,199 | +0.17(+0.88%) |
Dec 16, 2020 | 19.36 | 19.75 | 19.33 | 19.68 | 6,697,985 | +0.41(+2.10%) |
Dec 15, 2020 | 19.31 | 19.31 | 19.05 | 19.27 | 4,240,012 | +0.09(+0.45%) |
Dec 14, 2020 | 18.88 | 19.27 | 18.86 | 19.18 | 5,820,743 | +0.27(+1.43%) |
Dec 11, 2020 | 18.79 | 19.04 | 18.61 | 18.91 | 5,610,792 | +0.07(+0.36%) |
Dec 10, 2020 | 18.78 | 18.88 | 18.53 | 18.85 | 4,282,697 | +0.03(+0.15%) |
Dec 09, 2020 | 18.57 | 18.85 | 18.41 | 18.82 | 6,072,574 | +0.19(+1.04%) |
Dec 08, 2020 | 19.12 | 19.16 | 18.58 | 18.62 | 7,746,286 | -0.41(-2.13%) |
Dec 07, 2020 | 18.56 | 19.16 | 18.52 | 19.03 | 8,019,869 | +0.42(+2.28%) |
Dec 04, 2020 | 18.47 | 18.62 | 18.32 | 18.60 | 5,569,569 | +0.16(+0.89%) |
Dec 03, 2020 | 17.99 | 18.60 | 17.93 | 18.44 | 7,700,143 | +0.49(+2.74%) |
Dec 02, 2020 | 17.59 | 18.08 | 17.54 | 17.95 | 8,948,364 | +0.35(+1.97%) |
Dec 01, 2020 | 17.66 | 17.90 | 17.48 | 17.60 | 8,067,719 | +0.00(+0.00%) |
Nov 30, 2020 | 17.57 | 17.76 | 17.38 | 17.60 | 14,909,879 | +0.12(+0.66%) |
Nov 27, 2020 | 17.75 | 17.76 | 17.46 | 17.48 | 4,640,289 | -0.06(-0.36%) |
Nov 25, 2020 | 17.66 | 17.66 | 17.36 | 17.55 | 10,114,983 | -0.04(-0.25%) |
Nov 24, 2020 | 17.72 | 17.72 | 17.52 | 17.59 | 6,630,318 | -0.07(-0.38%) |
Nov 23, 2020 | 17.72 | 17.83 | 17.59 | 17.66 | 7,004,021 | +0.02(+0.11%) |
Nov 20, 2020 | 17.91 | 17.99 | 17.61 | 17.64 | 8,960,426 | -0.27(-1.48%) |
Nov 19, 2020 | 18.15 | 18.15 | 17.83 | 17.90 | 6,581,456 | -0.16(-0.90%) |
Nov 18, 2020 | 18.14 | 18.39 | 17.99 | 18.07 | 6,930,553 | -0.05(-0.26%) |
Nov 17, 2020 | 18.52 | 18.52 | 17.80 | 18.12 | 9,772,583 | -0.24(-1.31%) |
Nov 16, 2020 | 19.05 | 19.11 | 18.31 | 18.36 | 9,390,567 | -0.63(-3.33%) |
Nov 13, 2020 | 18.85 | 19.11 | 18.82 | 18.99 | 4,259,685 | +0.18(+0.97%) |
Nov 12, 2020 | 19.32 | 19.35 | 18.64 | 18.81 | 5,786,003 | -0.46(-2.39%) |
Nov 11, 2020 | 18.70 | 19.43 | 18.37 | 19.27 | 10,017,053 | +0.71(+3.82%) |
Nov 10, 2020 | 18.65 | 18.96 | 18.42 | 18.56 | 7,641,197 | -0.11(-0.57%) |
Nov 09, 2020 | 19.66 | 19.81 | 18.61 | 18.66 | 11,216,973 | -0.89(-4.56%) |
Nov 06, 2020 | 20.62 | 20.69 | 19.39 | 19.55 | 12,807,523 | -1.56(-7.40%) |
Nov 05, 2020 | 21.38 | 21.56 | 21.06 | 21.12 | 5,868,543 | +0.04(+0.18%) |
Nov 04, 2020 | 20.67 | 21.45 | 20.62 | 21.08 | 7,725,019 | +0.39(+1.90%) |
Nov 03, 2020 | 20.21 | 20.74 | 20.16 | 20.69 | 4,414,053 | +0.60(+3.01%) |