Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.67 | 20.88 | 20.41 | 20.48 | 1,490,310 | -0.18(-0.86%) |
Jan 28, 2021 | 20.61 | 21.19 | 20.40 | 20.66 | 1,715,849 | -0.04(-0.17%) |
Jan 27, 2021 | 20.45 | 21.00 | 20.38 | 20.70 | 1,755,610 | +0.18(+0.87%) |
Jan 26, 2021 | 20.47 | 20.61 | 20.25 | 20.52 | 1,277,990 | +0.04(+0.22%) |
Jan 25, 2021 | 20.04 | 20.63 | 20.02 | 20.47 | 1,300,554 | +0.46(+2.27%) |
Jan 22, 2021 | 19.77 | 20.09 | 19.69 | 20.02 | 946,830 | +0.26(+1.31%) |
Jan 21, 2021 | 19.94 | 20.04 | 19.75 | 19.76 | 603,845 | -0.18(-0.89%) |
Jan 20, 2021 | 19.67 | 19.95 | 19.43 | 19.94 | 1,102,722 | +0.27(+1.36%) |
Jan 19, 2021 | 19.98 | 20.03 | 19.61 | 19.67 | 1,003,973 | -0.27(-1.34%) |
Jan 15, 2021 | 19.71 | 19.97 | 19.63 | 19.94 | 1,490,646 | +0.19(+0.95%) |
Jan 14, 2021 | 19.55 | 19.80 | 19.39 | 19.75 | 1,183,951 | +0.30(+1.56%) |
Jan 13, 2021 | 19.57 | 19.57 | 19.32 | 19.45 | 1,456,470 | -0.12(-0.64%) |
Jan 12, 2021 | 19.66 | 19.70 | 19.44 | 19.57 | 1,295,817 | -0.17(-0.86%) |
Jan 11, 2021 | 19.74 | 19.84 | 19.57 | 19.74 | 1,212,372 | +0.00(+0.00%) |
Jan 08, 2021 | 20.05 | 20.05 | 19.49 | 19.74 | 1,688,062 | -0.29(-1.43%) |
Jan 07, 2021 | 20.22 | 20.22 | 19.79 | 20.03 | 1,584,014 | -0.20(-0.97%) |
Jan 06, 2021 | 20.25 | 20.64 | 19.86 | 20.22 | 3,852,391 | -0.03(-0.13%) |
Jan 05, 2021 | 20.41 | 20.50 | 20.18 | 20.25 | 3,022,215 | -0.19(-0.92%) |
Jan 04, 2021 | 20.19 | 20.44 | 20.13 | 20.44 | 1,593,170 | +0.25(+1.24%) |
Dec 31, 2020 | 20.19 | 20.19 | 20.19 | 396,509 | +0.03(+0.13%) | |
Dec 30, 2020 | 20.34 | 20.54 | 20.15 | 20.16 | 396,509 | -0.17(-0.83%) |
Dec 29, 2020 | 20.54 | 20.63 | 20.29 | 20.33 | 542,405 | -0.17(-0.83%) |
Dec 28, 2020 | 20.74 | 20.87 | 20.40 | 20.50 | 610,666 | -0.16(-0.78%) |
Dec 24, 2020 | 20.51 | 20.69 | 20.46 | 20.66 | 259,744 | +0.14(+0.70%) |
Dec 23, 2020 | 20.21 | 20.65 | 20.21 | 20.52 | 874,554 | +0.30(+1.50%) |
Dec 22, 2020 | 20.10 | 20.33 | 20.10 | 20.21 | 690,676 | +0.07(+0.35%) |
Dec 21, 2020 | 19.99 | 20.16 | 19.78 | 20.14 | 844,664 | +0.02(+0.09%) |
Dec 18, 2020 | 20.53 | 20.59 | 19.96 | 20.12 | 4,443,354 | -0.31(-1.53%) |
Dec 17, 2020 | 20.47 | 20.66 | 20.16 | 20.44 | 1,448,314 | +0.07(+0.35%) |
Dec 16, 2020 | 20.55 | 20.83 | 20.31 | 20.36 | 1,206,305 | -0.16(-0.78%) |
Dec 15, 2020 | 20.45 | 20.57 | 20.35 | 20.53 | 1,031,573 | +0.09(+0.44%) |
Dec 14, 2020 | 20.19 | 20.50 | 20.18 | 20.44 | 1,237,321 | +0.38(+1.91%) |
Dec 11, 2020 | 19.99 | 20.20 | 19.98 | 20.05 | 880,576 | +0.04(+0.18%) |
Dec 10, 2020 | 20.17 | 20.23 | 19.90 | 20.02 | 561,917 | -0.13(-0.66%) |
Dec 09, 2020 | 20.12 | 20.29 | 20.03 | 20.15 | 792,094 | +0.09(+0.44%) |
Dec 08, 2020 | 19.97 | 20.14 | 19.95 | 20.06 | 676,895 | +0.00(+0.00%) |
Dec 07, 2020 | 19.92 | 20.13 | 19.92 | 20.06 | 1,177,552 | +0.06(+0.31%) |
Dec 04, 2020 | 19.81 | 20.04 | 19.73 | 20.00 | 831,475 | +0.18(+0.90%) |
Dec 03, 2020 | 19.72 | 19.92 | 19.63 | 19.82 | 973,622 | +0.09(+0.45%) |
Dec 02, 2020 | 19.95 | 20.05 | 19.55 | 19.73 | 1,054,704 | -0.35(-1.73%) |
Dec 01, 2020 | 19.79 | 20.14 | 19.79 | 20.08 | 920,630 | +0.29(+1.44%) |
Nov 30, 2020 | 19.86 | 19.95 | 19.66 | 19.79 | 1,728,845 | -0.06(-0.31%) |
Nov 27, 2020 | 19.71 | 19.87 | 19.62 | 19.86 | 369,382 | +0.10(+0.50%) |
Nov 25, 2020 | 20.04 | 20.10 | 19.66 | 19.76 | 994,362 | -0.18(-0.89%) |
Nov 24, 2020 | 19.85 | 20.09 | 19.71 | 19.94 | 1,469,631 | +0.13(+0.67%) |
Nov 23, 2020 | 19.75 | 19.92 | 19.62 | 19.80 | 1,032,973 | +0.11(+0.54%) |
Nov 20, 2020 | 19.75 | 19.82 | 19.25 | 19.70 | 1,894,997 | -0.13(-0.67%) |
Nov 19, 2020 | 19.58 | 19.94 | 19.42 | 19.83 | 1,309,035 | +0.24(+1.22%) |
Nov 18, 2020 | 19.68 | 19.93 | 19.57 | 19.59 | 1,251,988 | -0.06(-0.31%) |
Nov 17, 2020 | 19.38 | 19.77 | 19.20 | 19.65 | 1,565,392 | +0.15(+0.77%) |
Nov 16, 2020 | 19.75 | 19.93 | 19.41 | 19.50 | 1,812,804 | -0.20(-1.03%) |
Nov 13, 2020 | 19.85 | 20.04 | 19.56 | 19.71 | 1,323,353 | +0.01(+0.05%) |
Nov 12, 2020 | 20.03 | 20.21 | 19.49 | 19.70 | 1,232,901 | -0.41(-2.02%) |
Nov 11, 2020 | 20.04 | 20.29 | 19.83 | 20.10 | 1,356,730 | +0.21(+1.07%) |
Nov 10, 2020 | 19.80 | 20.32 | 19.59 | 19.89 | 1,830,784 | +0.10(+0.49%) |
Nov 09, 2020 | 21.23 | 21.38 | 19.78 | 19.80 | 1,444,070 | -1.05(-5.05%) |
Nov 06, 2020 | 21.58 | 21.78 | 20.59 | 20.85 | 941,730 | -0.73(-3.40%) |
Nov 05, 2020 | 21.48 | 21.68 | 21.22 | 21.58 | 1,484,757 | +0.21(+0.99%) |
Nov 04, 2020 | 21.20 | 21.69 | 21.14 | 21.37 | 805,638 | +0.18(+0.83%) |
Nov 03, 2020 | 21.25 | 21.48 | 21.11 | 21.19 | 608,717 | +0.06(+0.29%) |