Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.80 | 20.28 | 19.54 | 19.67 | 1,143,597 | -0.30(-1.51%) |
Jan 28, 2021 | 19.61 | 20.24 | 19.44 | 19.97 | 1,077,493 | +0.44(+2.23%) |
Jan 27, 2021 | 19.93 | 20.23 | 19.42 | 19.54 | 1,954,327 | -0.63(-3.12%) |
Jan 26, 2021 | 20.07 | 20.36 | 19.96 | 20.17 | 839,007 | +0.27(+1.35%) |
Jan 25, 2021 | 19.64 | 20.27 | 19.59 | 19.90 | 2,039,132 | -0.13(-0.67%) |
Jan 22, 2021 | 20.29 | 20.42 | 19.82 | 20.03 | 1,578,538 | -0.44(-2.13%) |
Jan 21, 2021 | 20.86 | 20.88 | 20.19 | 20.47 | 2,803,716 | -0.58(-2.75%) |
Jan 20, 2021 | 21.09 | 21.39 | 21.01 | 21.05 | 2,410,085 | -0.04(-0.20%) |
Jan 19, 2021 | 21.37 | 21.39 | 20.95 | 21.09 | 1,258,745 | -0.13(-0.63%) |
Jan 15, 2021 | 21.17 | 21.58 | 21.06 | 21.22 | 3,757,772 | +0.00(+0.00%) |
Jan 14, 2021 | 20.85 | 21.34 | 20.31 | 21.22 | 3,155,406 | +0.60(+2.89%) |
Jan 13, 2021 | 19.89 | 20.67 | 19.89 | 20.63 | 2,194,659 | +0.82(+4.15%) |
Jan 12, 2021 | 19.60 | 19.82 | 19.41 | 19.80 | 2,528,516 | +0.30(+1.55%) |
Jan 11, 2021 | 19.41 | 19.59 | 19.28 | 19.50 | 1,812,323 | -0.20(-1.02%) |
Jan 08, 2021 | 19.59 | 19.85 | 19.49 | 19.70 | 2,290,411 | +0.03(+0.13%) |
Jan 07, 2021 | 19.89 | 19.89 | 19.59 | 19.68 | 1,898,939 | -0.13(-0.64%) |
Jan 06, 2021 | 19.36 | 19.86 | 19.24 | 19.80 | 1,968,439 | +0.60(+3.10%) |
Jan 05, 2021 | 19.26 | 19.51 | 19.09 | 19.21 | 2,600,310 | -0.05(-0.26%) |
Jan 04, 2021 | 20.20 | 20.37 | 19.26 | 19.26 | 1,556,797 | -0.90(-4.45%) |
Dec 31, 2020 | 20.16 | 20.16 | 20.16 | 1,570,156 | +0.13(+0.63%) | |
Dec 30, 2020 | 19.75 | 20.19 | 19.75 | 20.03 | 1,570,156 | +0.32(+1.62%) |
Dec 29, 2020 | 20.24 | 20.37 | 19.71 | 19.71 | 1,217,043 | -0.44(-2.21%) |
Dec 28, 2020 | 20.12 | 20.27 | 19.94 | 20.16 | 981,600 | +0.12(+0.59%) |
Dec 24, 2020 | 20.03 | 20.11 | 19.72 | 20.04 | 618,331 | +0.03(+0.17%) |
Dec 23, 2020 | 20.26 | 20.42 | 19.96 | 20.01 | 1,087,999 | -0.13(-0.67%) |
Dec 22, 2020 | 20.29 | 20.38 | 19.92 | 20.14 | 1,826,080 | -0.01(-0.04%) |
Dec 21, 2020 | 19.97 | 20.33 | 19.68 | 20.15 | 1,344,756 | -0.14(-0.70%) |
Dec 18, 2020 | 20.85 | 20.97 | 20.00 | 20.29 | 2,991,084 | -0.55(-2.62%) |
Dec 17, 2020 | 21.06 | 21.22 | 20.74 | 20.84 | 3,545,488 | -0.13(-0.63%) |
Dec 16, 2020 | 21.68 | 21.72 | 20.89 | 20.97 | 1,355,524 | -0.49(-2.28%) |
Dec 15, 2020 | 20.99 | 21.52 | 20.75 | 21.46 | 1,339,771 | +0.67(+3.24%) |
Dec 14, 2020 | 21.36 | 21.52 | 20.79 | 20.79 | 1,681,484 | -0.25(-1.19%) |
Dec 11, 2020 | 21.48 | 21.76 | 21.03 | 21.04 | 1,340,589 | -0.65(-2.99%) |
Dec 10, 2020 | 21.38 | 21.88 | 21.37 | 21.68 | 1,664,954 | +0.12(+0.54%) |
Dec 09, 2020 | 21.68 | 22.49 | 21.24 | 21.57 | 2,672,479 | +0.04(+0.19%) |
Dec 08, 2020 | 21.88 | 22.25 | 21.52 | 21.53 | 2,044,174 | -0.50(-2.26%) |
Dec 07, 2020 | 22.42 | 22.48 | 21.93 | 22.03 | 2,737,666 | -0.42(-1.89%) |
Dec 04, 2020 | 22.23 | 22.58 | 22.12 | 22.45 | 1,265,483 | +0.42(+1.89%) |
Dec 03, 2020 | 21.89 | 22.28 | 21.88 | 22.03 | 2,412,450 | +0.13(+0.61%) |
Dec 02, 2020 | 22.30 | 22.40 | 21.87 | 21.90 | 1,049,852 | -0.37(-1.68%) |
Dec 01, 2020 | 22.03 | 22.34 | 22.00 | 22.27 | 1,262,276 | +0.67(+3.12%) |
Nov 30, 2020 | 22.29 | 22.36 | 21.58 | 21.60 | 2,037,352 | -0.72(-3.24%) |
Nov 27, 2020 | 22.54 | 22.66 | 22.17 | 22.32 | 596,031 | -0.12(-0.52%) |
Nov 25, 2020 | 23.05 | 23.09 | 22.27 | 22.44 | 1,644,141 | -0.79(-3.40%) |
Nov 24, 2020 | 22.87 | 23.40 | 22.74 | 23.23 | 3,277,956 | +0.86(+3.82%) |
Nov 23, 2020 | 22.06 | 22.66 | 21.94 | 22.37 | 2,306,859 | +0.58(+2.67%) |
Nov 20, 2020 | 21.63 | 21.81 | 21.41 | 21.79 | 818,219 | +0.07(+0.34%) |
Nov 19, 2020 | 21.34 | 21.73 | 21.19 | 21.72 | 1,345,574 | +0.31(+1.44%) |
Nov 18, 2020 | 22.22 | 22.24 | 21.39 | 21.41 | 2,358,164 | -0.81(-3.66%) |
Nov 17, 2020 | 21.58 | 22.51 | 21.58 | 22.22 | 2,232,831 | +0.28(+1.29%) |
Nov 16, 2020 | 22.27 | 22.48 | 21.51 | 21.94 | 3,725,426 | +0.84(+3.98%) |
Nov 13, 2020 | 20.11 | 21.17 | 20.08 | 21.10 | 2,263,402 | +1.15(+5.79%) |
Nov 12, 2020 | 20.21 | 20.72 | 19.74 | 19.95 | 3,043,976 | -0.53(-2.60%) |
Nov 11, 2020 | 19.99 | 20.51 | 19.54 | 20.48 | 2,540,738 | +0.46(+2.28%) |
Nov 10, 2020 | 18.96 | 20.17 | 18.84 | 20.02 | 3,158,886 | +1.25(+6.68%) |
Nov 09, 2020 | 19.09 | 19.94 | 18.01 | 18.77 | 3,391,494 | +2.23(+13.52%) |
Nov 06, 2020 | 17.01 | 17.20 | 16.41 | 16.53 | 1,477,801 | -0.42(-2.45%) |
Nov 05, 2020 | 17.15 | 17.24 | 16.83 | 16.95 | 2,441,316 | -0.06(-0.34%) |
Nov 04, 2020 | 17.51 | 17.77 | 16.98 | 17.01 | 2,629,439 | -0.35(-2.01%) |
Nov 03, 2020 | 16.68 | 17.47 | 16.48 | 17.36 | 2,034,492 | +0.95(+5.77%) |