Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.42 | 22.94 | 22.10 | 22.21 | 1,784,800 | -0.09(-0.40%) |
Jan 28, 2021 | 22.32 | 22.67 | 21.81 | 22.30 | 2,030,248 | -0.02(-0.09%) |
Jan 27, 2021 | 21.92 | 22.65 | 21.58 | 22.32 | 2,307,646 | -0.14(-0.62%) |
Jan 26, 2021 | 22.91 | 23.00 | 22.19 | 22.46 | 1,707,878 | -0.36(-1.58%) |
Jan 25, 2021 | 22.22 | 23.10 | 22.22 | 22.82 | 2,536,318 | +0.68(+3.07%) |
Jan 22, 2021 | 21.23 | 22.29 | 21.13 | 22.14 | 3,736,100 | +0.82(+3.85%) |
Jan 21, 2021 | 22.41 | 22.45 | 21.27 | 21.32 | 2,779,089 | -0.90(-4.05%) |
Jan 20, 2021 | 23.60 | 23.73 | 21.35 | 22.22 | 6,136,173 | -1.37(-5.81%) |
Jan 19, 2021 | 23.76 | 23.96 | 23.48 | 23.59 | 1,795,216 | -0.14(-0.57%) |
Jan 15, 2021 | 23.76 | 24.23 | 23.43 | 23.73 | 2,171,300 | -0.05(-0.23%) |
Jan 14, 2021 | 24.34 | 24.48 | 23.57 | 23.78 | 3,229,701 | -0.59(-2.42%) |
Jan 13, 2021 | 25.10 | 25.15 | 24.30 | 24.37 | 2,472,837 | -0.85(-3.37%) |
Jan 12, 2021 | 24.39 | 25.66 | 24.17 | 25.22 | 3,493,093 | +1.07(+4.43%) |
Jan 11, 2021 | 24.10 | 24.60 | 23.52 | 24.15 | 3,437,348 | +1.33(+5.83%) |
Jan 08, 2021 | 22.67 | 23.23 | 22.46 | 22.82 | 3,861,900 | +0.33(+1.47%) |
Jan 07, 2021 | 22.02 | 22.53 | 21.88 | 22.49 | 2,293,705 | +0.63(+2.88%) |
Jan 06, 2021 | 21.18 | 22.23 | 21.15 | 21.86 | 4,591,061 | +0.49(+2.29%) |
Jan 05, 2021 | 20.60 | 21.43 | 20.59 | 21.37 | 3,158,035 | +0.84(+4.09%) |
Jan 04, 2021 | 20.18 | 20.56 | 19.82 | 20.53 | 2,346,102 | +0.46(+2.29%) |
Dec 31, 2020 | 20.07 | 20.07 | 20.07 | 1,641,468 | -0.14(-0.69%) | |
Dec 30, 2020 | 20.21 | 20.42 | 20.12 | 20.21 | 1,641,468 | +0.10(+0.50%) |
Dec 29, 2020 | 20.38 | 20.55 | 20.00 | 20.11 | 1,506,357 | -0.30(-1.47%) |
Dec 28, 2020 | 20.90 | 20.90 | 20.12 | 20.41 | 2,866,749 | -0.30(-1.45%) |
Dec 24, 2020 | 20.69 | 20.83 | 20.48 | 20.71 | 1,136,700 | +0.15(+0.73%) |
Dec 23, 2020 | 20.01 | 20.58 | 19.81 | 20.56 | 1,543,399 | +0.47(+2.34%) |
Dec 22, 2020 | 20.02 | 20.16 | 19.77 | 20.09 | 1,531,247 | +0.02(+0.10%) |
Dec 21, 2020 | 20.06 | 20.10 | 19.26 | 20.07 | 2,466,922 | +0.12(+0.60%) |
Dec 18, 2020 | 20.37 | 20.44 | 19.77 | 19.95 | 6,263,000 | -0.22(-1.09%) |
Dec 17, 2020 | 20.24 | 20.46 | 19.92 | 20.17 | 3,371,512 | -0.02(-0.10%) |
Dec 16, 2020 | 20.75 | 20.75 | 20.15 | 20.19 | 1,821,532 | -0.63(-3.03%) |
Dec 15, 2020 | 20.72 | 20.92 | 20.10 | 20.82 | 2,678,728 | +0.26(+1.26%) |
Dec 14, 2020 | 20.09 | 21.06 | 20.05 | 20.56 | 3,335,782 | +0.69(+3.47%) |
Dec 11, 2020 | 19.34 | 19.92 | 19.17 | 19.87 | 2,352,100 | +0.52(+2.69%) |
Dec 10, 2020 | 18.77 | 19.48 | 18.67 | 19.35 | 2,243,079 | +0.58(+3.09%) |
Dec 09, 2020 | 19.06 | 19.21 | 18.59 | 18.77 | 1,665,237 | -0.35(-1.83%) |
Dec 08, 2020 | 18.95 | 19.16 | 18.77 | 19.12 | 1,500,932 | +0.27(+1.43%) |
Dec 07, 2020 | 18.88 | 19.43 | 18.79 | 18.85 | 1,522,877 | -0.13(-0.68%) |
Dec 04, 2020 | 18.81 | 19.16 | 18.81 | 18.98 | 1,332,200 | +0.14(+0.74%) |
Dec 03, 2020 | 19.34 | 19.40 | 18.76 | 18.84 | 2,484,418 | -0.49(-2.53%) |
Dec 02, 2020 | 19.07 | 19.41 | 18.80 | 19.33 | 1,793,375 | +0.17(+0.89%) |
Dec 01, 2020 | 19.42 | 19.43 | 18.85 | 19.16 | 1,873,607 | +0.00(+0.00%) |
Nov 30, 2020 | 19.63 | 20.10 | 18.76 | 19.16 | 3,247,063 | -0.25(-1.29%) |
Nov 27, 2020 | 18.93 | 19.47 | 18.52 | 19.41 | 1,740,200 | +0.68(+3.63%) |
Nov 25, 2020 | 18.62 | 18.90 | 18.50 | 18.73 | 1,988,600 | +0.31(+1.68%) |
Nov 24, 2020 | 18.50 | 18.75 | 18.30 | 18.42 | 1,751,830 | +0.03(+0.16%) |
Nov 23, 2020 | 18.98 | 18.98 | 18.18 | 18.39 | 3,094,746 | -0.52(-2.75%) |
Nov 20, 2020 | 19.00 | 19.08 | 18.19 | 18.91 | 2,987,800 | -0.09(-0.47%) |
Nov 19, 2020 | 19.27 | 19.35 | 18.81 | 19.00 | 2,260,866 | -0.25(-1.32%) |
Nov 18, 2020 | 19.39 | 19.48 | 19.05 | 19.25 | 3,534,322 | -0.02(-0.08%) |
Nov 17, 2020 | 19.57 | 19.68 | 18.90 | 19.27 | 2,316,260 | -0.38(-1.93%) |
Nov 16, 2020 | 20.31 | 20.42 | 19.56 | 19.65 | 2,151,911 | -0.51(-2.53%) |
Nov 13, 2020 | 20.38 | 20.42 | 19.87 | 20.16 | 1,929,100 | -0.08(-0.40%) |
Nov 12, 2020 | 20.71 | 20.96 | 20.17 | 20.24 | 1,525,002 | -0.46(-2.22%) |
Nov 11, 2020 | 21.43 | 21.43 | 20.23 | 20.70 | 1,348,651 | -0.53(-2.50%) |
Nov 10, 2020 | 21.01 | 21.48 | 20.47 | 21.23 | 2,028,253 | +0.23(+1.10%) |
Nov 09, 2020 | 21.11 | 21.58 | 20.57 | 21.00 | 2,021,622 | +0.29(+1.40%) |
Nov 06, 2020 | 21.00 | 21.49 | 20.27 | 20.71 | 3,179,200 | -1.45(-6.54%) |
Nov 05, 2020 | 22.65 | 22.77 | 21.97 | 22.16 | 2,180,546 | -0.43(-1.90%) |
Nov 04, 2020 | 21.54 | 23.10 | 21.54 | 22.59 | 2,055,373 | +1.50(+7.11%) |
Nov 03, 2020 | 20.68 | 21.25 | 20.63 | 21.09 | 1,466,716 | +0.48(+2.33%) |