Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.02 | 19.09 | 18.50 | 18.74 | 3,303,487 | -0.13(-0.71%) |
Jan 28, 2021 | 19.91 | 19.95 | 18.73 | 18.87 | 1,679,021 | -0.61(-3.13%) |
Jan 27, 2021 | 19.46 | 20.10 | 19.25 | 19.48 | 1,985,755 | -0.45(-2.24%) |
Jan 26, 2021 | 20.49 | 20.49 | 19.73 | 19.93 | 1,207,477 | -0.28(-1.37%) |
Jan 25, 2021 | 20.56 | 20.73 | 19.89 | 20.20 | 1,455,032 | -0.28(-1.35%) |
Jan 22, 2021 | 19.61 | 20.51 | 19.44 | 20.48 | 1,274,427 | +0.47(+2.33%) |
Jan 21, 2021 | 20.15 | 20.40 | 19.79 | 20.01 | 1,330,455 | -0.15(-0.76%) |
Jan 20, 2021 | 20.31 | 20.45 | 19.90 | 20.17 | 1,377,874 | +0.00(+0.00%) |
Jan 19, 2021 | 20.35 | 20.84 | 20.10 | 20.17 | 1,257,941 | +0.02(+0.09%) |
Jan 15, 2021 | 20.25 | 20.29 | 19.77 | 20.15 | 1,235,256 | -0.56(-2.70%) |
Jan 14, 2021 | 21.22 | 21.38 | 20.68 | 20.71 | 1,375,508 | -0.16(-0.77%) |
Jan 13, 2021 | 21.39 | 21.39 | 20.65 | 20.87 | 1,158,600 | -0.61(-2.82%) |
Jan 12, 2021 | 20.06 | 21.75 | 19.84 | 21.47 | 1,921,351 | +0.97(+4.76%) |
Jan 11, 2021 | 20.82 | 21.27 | 20.24 | 20.50 | 1,908,152 | -0.85(-3.99%) |
Jan 08, 2021 | 21.29 | 21.59 | 20.65 | 21.35 | 2,402,990 | -0.61(-2.76%) |
Jan 07, 2021 | 22.60 | 22.86 | 21.83 | 21.96 | 2,293,975 | -0.27(-1.23%) |
Jan 06, 2021 | 20.73 | 22.63 | 20.51 | 22.23 | 2,717,350 | +2.20(+10.96%) |
Jan 05, 2021 | 19.30 | 20.25 | 19.30 | 20.03 | 1,116,084 | +0.68(+3.52%) |
Jan 04, 2021 | 19.79 | 20.45 | 19.24 | 19.35 | 1,536,111 | -0.09(-0.44%) |
Dec 31, 2020 | 19.44 | 19.44 | 19.44 | 839,191 | +0.25(+1.28%) | |
Dec 30, 2020 | 18.84 | 19.32 | 18.84 | 19.19 | 839,191 | +0.38(+2.01%) |
Dec 29, 2020 | 19.06 | 19.19 | 18.73 | 18.81 | 844,567 | -0.26(-1.34%) |
Dec 28, 2020 | 19.06 | 19.32 | 18.78 | 19.07 | 772,182 | +0.12(+0.65%) |
Dec 24, 2020 | 18.92 | 18.95 | 18.56 | 18.95 | 291,009 | +0.04(+0.20%) |
Dec 23, 2020 | 18.97 | 19.19 | 18.84 | 18.91 | 839,164 | +0.01(+0.05%) |
Dec 22, 2020 | 19.18 | 19.24 | 18.89 | 18.90 | 620,237 | -0.24(-1.24%) |
Dec 21, 2020 | 18.57 | 19.16 | 18.57 | 19.14 | 1,236,908 | +0.13(+0.70%) |
Dec 18, 2020 | 19.40 | 19.45 | 18.97 | 19.00 | 3,261,013 | -0.39(-2.00%) |
Dec 17, 2020 | 19.74 | 19.75 | 19.20 | 19.39 | 1,166,658 | -0.23(-1.16%) |
Dec 16, 2020 | 19.59 | 19.72 | 19.36 | 19.62 | 971,251 | +0.12(+0.63%) |
Dec 15, 2020 | 19.04 | 19.52 | 18.69 | 19.50 | 1,226,416 | +0.80(+4.25%) |
Dec 14, 2020 | 19.13 | 19.36 | 18.67 | 18.70 | 1,647,071 | -0.13(-0.70%) |
Dec 11, 2020 | 19.16 | 19.23 | 18.60 | 18.83 | 1,428,205 | -0.61(-3.12%) |
Dec 10, 2020 | 19.24 | 19.69 | 19.07 | 19.44 | 994,663 | +0.08(+0.39%) |
Dec 09, 2020 | 19.66 | 19.86 | 19.19 | 19.36 | 1,179,025 | -0.18(-0.92%) |
Dec 08, 2020 | 18.85 | 19.55 | 18.82 | 19.54 | 1,284,052 | +0.44(+2.33%) |
Dec 07, 2020 | 18.79 | 19.10 | 18.58 | 19.10 | 1,203,087 | +0.24(+1.25%) |
Dec 04, 2020 | 18.64 | 19.04 | 18.58 | 18.86 | 1,610,376 | +0.42(+2.26%) |
Dec 03, 2020 | 18.70 | 19.12 | 18.42 | 18.44 | 1,606,826 | -0.85(-4.41%) |
Dec 02, 2020 | 19.71 | 19.71 | 19.19 | 19.30 | 1,292,004 | -0.46(-2.35%) |
Dec 01, 2020 | 19.85 | 20.05 | 19.49 | 19.76 | 1,605,534 | +0.92(+4.87%) |
Nov 30, 2020 | 19.61 | 19.61 | 18.84 | 18.84 | 1,316,749 | -0.95(-4.78%) |
Nov 27, 2020 | 19.77 | 20.05 | 19.54 | 19.79 | 471,489 | -0.06(-0.29%) |
Nov 25, 2020 | 20.16 | 20.19 | 19.73 | 19.85 | 711,461 | -0.39(-1.92%) |
Nov 24, 2020 | 20.02 | 20.28 | 19.74 | 20.23 | 1,650,944 | +0.61(+3.09%) |
Nov 23, 2020 | 19.87 | 20.01 | 19.44 | 19.63 | 1,262,712 | -0.01(-0.05%) |
Nov 20, 2020 | 19.78 | 19.85 | 19.40 | 19.64 | 608,646 | -0.20(-1.00%) |
Nov 19, 2020 | 19.59 | 20.11 | 19.55 | 19.84 | 666,345 | +0.14(+0.72%) |
Nov 18, 2020 | 20.82 | 20.91 | 19.69 | 19.69 | 1,252,433 | -1.00(-4.85%) |
Nov 17, 2020 | 20.20 | 20.81 | 20.13 | 20.70 | 845,123 | +0.13(+0.64%) |
Nov 16, 2020 | 20.16 | 20.78 | 20.16 | 20.56 | 1,216,086 | +0.81(+4.12%) |
Nov 13, 2020 | 19.20 | 19.85 | 19.20 | 19.75 | 882,114 | +0.67(+3.52%) |
Nov 12, 2020 | 19.34 | 19.50 | 18.79 | 19.08 | 755,317 | -0.60(-3.03%) |
Nov 11, 2020 | 19.64 | 19.80 | 19.34 | 19.67 | 1,211,190 | +0.09(+0.43%) |
Nov 10, 2020 | 19.36 | 19.60 | 19.10 | 19.59 | 1,518,516 | +0.46(+2.42%) |
Nov 09, 2020 | 19.86 | 20.15 | 18.85 | 19.13 | 1,016,515 | +0.87(+4.77%) |
Nov 06, 2020 | 18.56 | 18.72 | 18.06 | 18.26 | 1,624,642 | -0.15(-0.82%) |
Nov 05, 2020 | 18.08 | 18.98 | 18.08 | 18.41 | 1,740,799 | +0.52(+2.91%) |
Nov 04, 2020 | 19.08 | 19.10 | 17.67 | 17.89 | 2,746,783 | -1.62(-8.30%) |
Nov 03, 2020 | 20.25 | 20.25 | 19.44 | 19.50 | 1,341,946 | -0.33(-1.67%) |