Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.91 | 22.56 | 20.86 | 21.12 | 4,792,800 | -1.72(-7.53%) |
Jan 28, 2021 | 23.57 | 23.62 | 22.76 | 22.84 | 905,009 | -0.50(-2.14%) |
Jan 27, 2021 | 24.25 | 24.58 | 23.31 | 23.34 | 1,246,287 | -1.46(-5.89%) |
Jan 26, 2021 | 25.36 | 25.74 | 24.77 | 24.80 | 884,556 | -0.40(-1.59%) |
Jan 25, 2021 | 24.84 | 25.63 | 24.76 | 25.20 | 1,377,069 | +0.21(+0.84%) |
Jan 22, 2021 | 25.00 | 25.33 | 24.56 | 24.99 | 908,900 | +0.00(+0.00%) |
Jan 21, 2021 | 25.29 | 25.80 | 24.84 | 24.99 | 1,762,602 | -0.08(-0.32%) |
Jan 20, 2021 | 24.36 | 25.07 | 24.33 | 25.07 | 1,540,499 | +0.74(+3.04%) |
Jan 19, 2021 | 23.75 | 24.55 | 23.60 | 24.33 | 1,742,657 | +0.79(+3.36%) |
Jan 15, 2021 | 22.60 | 24.00 | 22.41 | 23.54 | 1,543,600 | +0.90(+3.98%) |
Jan 14, 2021 | 22.59 | 23.04 | 22.51 | 22.64 | 498,221 | +0.20(+0.89%) |
Jan 13, 2021 | 22.81 | 22.91 | 22.40 | 22.44 | 314,969 | -0.34(-1.49%) |
Jan 12, 2021 | 22.50 | 23.16 | 22.43 | 22.78 | 687,542 | +0.22(+0.98%) |
Jan 11, 2021 | 22.79 | 22.97 | 22.45 | 22.56 | 912,155 | -0.51(-2.21%) |
Jan 08, 2021 | 22.82 | 23.21 | 22.51 | 23.07 | 1,017,000 | +0.52(+2.31%) |
Jan 07, 2021 | 22.43 | 22.82 | 22.01 | 22.55 | 654,283 | +0.26(+1.17%) |
Jan 06, 2021 | 21.80 | 22.41 | 21.44 | 22.29 | 691,922 | +0.46(+2.11%) |
Jan 05, 2021 | 21.54 | 21.91 | 21.11 | 21.83 | 1,029,914 | +0.48(+2.25%) |
Jan 04, 2021 | 21.11 | 21.61 | 20.53 | 21.35 | 1,258,742 | +0.60(+2.89%) |
Dec 31, 2020 | 20.75 | 20.75 | 20.75 | 853,338 | +0.05(+0.24%) | |
Dec 30, 2020 | 20.90 | 20.90 | 20.35 | 20.70 | 853,338 | +0.13(+0.63%) |
Dec 29, 2020 | 21.17 | 21.39 | 20.49 | 20.57 | 1,262,645 | -0.46(-2.19%) |
Dec 28, 2020 | 22.40 | 22.53 | 20.93 | 21.03 | 856,019 | -1.26(-5.65%) |
Dec 24, 2020 | 22.00 | 22.39 | 21.70 | 22.29 | 652,100 | +0.11(+0.50%) |
Dec 23, 2020 | 22.47 | 22.66 | 21.91 | 22.18 | 1,416,596 | -0.23(-1.03%) |
Dec 22, 2020 | 22.23 | 22.53 | 21.89 | 22.41 | 2,134,363 | +0.09(+0.40%) |
Dec 21, 2020 | 22.43 | 22.45 | 21.52 | 22.32 | 2,412,338 | -0.24(-1.06%) |
Dec 18, 2020 | 23.45 | 23.63 | 22.54 | 22.56 | 2,431,800 | -0.83(-3.55%) |
Dec 17, 2020 | 23.22 | 23.56 | 22.96 | 23.39 | 2,238,449 | +0.22(+0.95%) |
Dec 16, 2020 | 23.37 | 23.75 | 23.10 | 23.17 | 2,371,532 | +0.01(+0.04%) |
Dec 15, 2020 | 23.23 | 23.48 | 22.91 | 23.16 | 975,839 | +0.25(+1.09%) |
Dec 14, 2020 | 23.38 | 23.90 | 22.90 | 22.91 | 1,201,393 | -0.37(-1.59%) |
Dec 11, 2020 | 23.41 | 24.61 | 23.08 | 23.28 | 1,528,600 | -0.19(-0.81%) |
Dec 10, 2020 | 22.57 | 23.50 | 22.53 | 23.47 | 1,492,373 | +0.70(+3.07%) |
Dec 09, 2020 | 23.55 | 23.75 | 22.45 | 22.77 | 1,155,513 | -0.80(-3.39%) |
Dec 08, 2020 | 23.48 | 24.08 | 23.30 | 23.57 | 1,477,451 | -0.07(-0.30%) |
Dec 07, 2020 | 23.40 | 24.97 | 23.16 | 23.64 | 2,524,871 | +0.56(+2.43%) |
Dec 04, 2020 | 22.35 | 23.22 | 22.29 | 23.08 | 2,010,900 | +0.58(+2.58%) |
Dec 03, 2020 | 21.16 | 22.59 | 20.91 | 22.50 | 1,299,681 | +1.14(+5.34%) |
Dec 02, 2020 | 20.47 | 21.48 | 20.47 | 21.36 | 932,008 | +0.89(+4.35%) |
Dec 01, 2020 | 21.51 | 21.58 | 20.27 | 20.47 | 1,145,448 | -0.98(-4.57%) |
Nov 30, 2020 | 21.71 | 22.02 | 21.11 | 21.45 | 2,208,567 | -0.40(-1.83%) |
Nov 27, 2020 | 20.94 | 21.97 | 20.94 | 21.85 | 851,100 | +0.58(+2.73%) |
Nov 25, 2020 | 21.01 | 21.44 | 20.69 | 21.27 | 1,508,900 | +0.33(+1.58%) |
Nov 24, 2020 | 21.15 | 21.38 | 20.51 | 20.94 | 1,320,171 | -0.32(-1.51%) |
Nov 23, 2020 | 20.58 | 21.37 | 20.13 | 21.26 | 1,058,239 | +0.62(+3.00%) |
Nov 20, 2020 | 20.89 | 21.37 | 20.37 | 20.64 | 1,230,200 | -0.36(-1.71%) |
Nov 19, 2020 | 20.20 | 21.27 | 19.96 | 21.00 | 1,290,592 | +0.63(+3.09%) |
Nov 18, 2020 | 21.00 | 21.54 | 20.30 | 20.37 | 2,031,170 | -1.04(-4.86%) |
Nov 17, 2020 | 20.50 | 21.62 | 20.08 | 21.41 | 1,176,134 | +1.11(+5.47%) |
Nov 16, 2020 | 19.95 | 20.59 | 19.67 | 20.30 | 1,377,417 | +0.60(+3.05%) |
Nov 13, 2020 | 19.16 | 19.78 | 18.55 | 19.70 | 1,452,400 | +0.68(+3.58%) |
Nov 12, 2020 | 20.25 | 20.32 | 18.88 | 19.02 | 1,255,906 | -1.64(-7.94%) |
Nov 11, 2020 | 20.89 | 21.28 | 19.93 | 20.66 | 1,776,043 | -0.09(-0.43%) |
Nov 10, 2020 | 19.70 | 20.77 | 19.44 | 20.75 | 1,351,163 | +1.05(+5.33%) |
Nov 09, 2020 | 20.59 | 20.90 | 19.68 | 19.70 | 1,170,578 | -0.49(-2.43%) |
Nov 06, 2020 | 19.11 | 20.38 | 18.50 | 20.19 | 1,767,200 | +1.00(+5.21%) |
Nov 05, 2020 | 19.07 | 19.42 | 18.53 | 19.19 | 1,133,804 | +0.42(+2.24%) |
Nov 04, 2020 | 18.19 | 18.96 | 17.75 | 18.77 | 788,772 | +0.75(+4.16%) |
Nov 03, 2020 | 16.92 | 18.07 | 16.69 | 18.02 | 915,272 | +1.17(+6.94%) |