Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.45 | 20.67 | 20.20 | 20.27 | 1,505,902 | -0.18(-0.86%) |
Jan 28, 2021 | 20.40 | 20.97 | 20.19 | 20.45 | 1,733,800 | -0.04(-0.17%) |
Jan 27, 2021 | 20.23 | 20.78 | 20.17 | 20.48 | 1,773,977 | +0.18(+0.87%) |
Jan 26, 2021 | 20.26 | 20.39 | 20.04 | 20.30 | 1,291,360 | +0.04(+0.22%) |
Jan 25, 2021 | 19.83 | 20.42 | 19.81 | 20.26 | 1,314,160 | +0.45(+2.27%) |
Jan 22, 2021 | 19.56 | 19.88 | 19.48 | 19.81 | 956,736 | +0.26(+1.31%) |
Jan 21, 2021 | 19.73 | 19.83 | 19.55 | 19.55 | 610,163 | -0.18(-0.89%) |
Jan 20, 2021 | 19.47 | 19.74 | 19.23 | 19.73 | 1,114,258 | +0.26(+1.36%) |
Jan 19, 2021 | 19.77 | 19.82 | 19.40 | 19.47 | 1,014,476 | -0.26(-1.34%) |
Jan 15, 2021 | 19.51 | 19.77 | 19.43 | 19.73 | 1,506,242 | +0.19(+0.95%) |
Jan 14, 2021 | 19.35 | 19.60 | 19.19 | 19.55 | 1,196,338 | +0.30(+1.56%) |
Jan 13, 2021 | 19.37 | 19.37 | 19.12 | 19.24 | 1,471,708 | -0.12(-0.64%) |
Jan 12, 2021 | 19.46 | 19.49 | 19.24 | 19.37 | 1,309,374 | -0.17(-0.86%) |
Jan 11, 2021 | 19.54 | 19.63 | 19.37 | 19.54 | 1,225,056 | +0.00(+0.00%) |
Jan 08, 2021 | 19.85 | 19.85 | 19.29 | 19.54 | 1,705,722 | -0.28(-1.43%) |
Jan 07, 2021 | 20.01 | 20.01 | 19.59 | 19.82 | 1,600,587 | -0.19(-0.97%) |
Jan 06, 2021 | 20.04 | 20.43 | 19.65 | 20.01 | 3,892,695 | -0.03(-0.13%) |
Jan 05, 2021 | 20.20 | 20.29 | 19.97 | 20.04 | 3,053,833 | -0.19(-0.92%) |
Jan 04, 2021 | 19.98 | 20.22 | 19.92 | 20.22 | 1,609,838 | +0.25(+1.24%) |
Dec 31, 2020 | 19.98 | 19.98 | 19.98 | 400,657 | +0.03(+0.13%) | |
Dec 30, 2020 | 20.13 | 20.33 | 19.94 | 19.95 | 400,657 | -0.17(-0.83%) |
Dec 29, 2020 | 20.33 | 20.42 | 20.08 | 20.12 | 548,079 | -0.17(-0.83%) |
Dec 28, 2020 | 20.52 | 20.66 | 20.19 | 20.29 | 617,055 | -0.16(-0.78%) |
Dec 24, 2020 | 20.30 | 20.47 | 20.25 | 20.45 | 262,462 | +0.14(+0.70%) |
Dec 23, 2020 | 20.00 | 20.44 | 20.00 | 20.30 | 883,704 | +0.30(+1.50%) |
Dec 22, 2020 | 19.89 | 20.12 | 19.89 | 20.00 | 697,902 | +0.07(+0.35%) |
Dec 21, 2020 | 19.78 | 19.96 | 19.57 | 19.93 | 853,501 | +0.02(+0.09%) |
Dec 18, 2020 | 20.32 | 20.37 | 19.76 | 19.92 | 4,489,840 | -0.31(-1.53%) |
Dec 17, 2020 | 20.26 | 20.45 | 19.95 | 20.22 | 1,463,466 | +0.07(+0.35%) |
Dec 16, 2020 | 20.34 | 20.61 | 20.10 | 20.15 | 1,218,925 | -0.16(-0.78%) |
Dec 15, 2020 | 20.23 | 20.36 | 20.14 | 20.31 | 1,042,365 | +0.09(+0.44%) |
Dec 14, 2020 | 19.98 | 20.29 | 19.97 | 20.22 | 1,250,265 | +0.38(+1.91%) |
Dec 11, 2020 | 19.78 | 19.99 | 19.77 | 19.85 | 889,789 | +0.04(+0.18%) |
Dec 10, 2020 | 19.96 | 20.02 | 19.70 | 19.81 | 567,796 | -0.13(-0.66%) |
Dec 09, 2020 | 19.91 | 20.08 | 19.82 | 19.94 | 800,381 | +0.09(+0.44%) |
Dec 08, 2020 | 19.77 | 19.93 | 19.75 | 19.85 | 683,976 | +0.00(+0.00%) |
Dec 07, 2020 | 19.71 | 19.92 | 19.71 | 19.85 | 1,189,872 | +0.06(+0.31%) |
Dec 04, 2020 | 19.61 | 19.84 | 19.53 | 19.79 | 840,174 | +0.18(+0.90%) |
Dec 03, 2020 | 19.52 | 19.71 | 19.43 | 19.62 | 983,808 | +0.09(+0.45%) |
Dec 02, 2020 | 19.75 | 19.85 | 19.35 | 19.53 | 1,065,739 | -0.34(-1.73%) |
Dec 01, 2020 | 19.59 | 19.93 | 19.59 | 19.87 | 930,262 | +0.28(+1.44%) |
Nov 30, 2020 | 19.65 | 19.74 | 19.45 | 19.59 | 1,746,932 | -0.06(-0.31%) |
Nov 27, 2020 | 19.51 | 19.67 | 19.42 | 19.65 | 373,247 | +0.10(+0.50%) |
Nov 25, 2020 | 19.83 | 19.89 | 19.45 | 19.55 | 1,004,765 | -0.18(-0.89%) |
Nov 24, 2020 | 19.64 | 19.88 | 19.50 | 19.73 | 1,485,007 | +0.13(+0.67%) |
Nov 23, 2020 | 19.55 | 19.71 | 19.42 | 19.60 | 1,043,780 | +0.11(+0.54%) |
Nov 20, 2020 | 19.55 | 19.62 | 19.05 | 19.49 | 1,914,823 | -0.13(-0.67%) |
Nov 19, 2020 | 19.38 | 19.73 | 19.21 | 19.63 | 1,322,730 | +0.24(+1.22%) |
Nov 18, 2020 | 19.48 | 19.72 | 19.37 | 19.39 | 1,265,087 | -0.06(-0.31%) |
Nov 17, 2020 | 19.18 | 19.56 | 19.00 | 19.45 | 1,581,770 | +0.15(+0.77%) |
Nov 16, 2020 | 19.55 | 19.72 | 19.21 | 19.30 | 1,831,770 | -0.20(-1.03%) |
Nov 13, 2020 | 19.64 | 19.83 | 19.35 | 19.50 | 1,337,198 | +0.01(+0.04%) |
Nov 12, 2020 | 19.82 | 20.00 | 19.29 | 19.49 | 1,245,800 | -0.40(-2.02%) |
Nov 11, 2020 | 19.84 | 20.08 | 19.63 | 19.90 | 1,370,924 | +0.21(+1.07%) |
Nov 10, 2020 | 19.59 | 20.11 | 19.39 | 19.69 | 1,849,938 | +0.10(+0.49%) |
Nov 09, 2020 | 21.01 | 21.16 | 19.58 | 19.59 | 1,459,178 | -1.04(-5.05%) |
Nov 06, 2020 | 21.36 | 21.55 | 20.37 | 20.63 | 951,582 | -0.73(-3.40%) |
Nov 05, 2020 | 21.26 | 21.45 | 21.00 | 21.36 | 1,500,291 | +0.21(+0.99%) |
Nov 04, 2020 | 20.98 | 21.46 | 20.92 | 21.15 | 814,067 | +0.18(+0.83%) |
Nov 03, 2020 | 21.03 | 21.25 | 20.89 | 20.97 | 615,086 | +0.06(+0.29%) |