Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.71 | 22.81 | 21.76 | 21.90 | 3,904,056 | -0.16(-0.72%) |
Jan 28, 2021 | 22.25 | 22.56 | 21.64 | 22.05 | 4,558,950 | +0.28(+1.29%) |
Jan 27, 2021 | 21.98 | 22.26 | 21.49 | 21.77 | 2,478,388 | -0.54(-2.43%) |
Jan 26, 2021 | 22.05 | 22.57 | 22.03 | 22.32 | 3,350,892 | -0.04(-0.17%) |
Jan 25, 2021 | 21.92 | 22.38 | 21.77 | 22.35 | 3,783,461 | +0.69(+3.19%) |
Jan 22, 2021 | 21.07 | 21.86 | 20.86 | 21.66 | 2,948,559 | -0.22(-1.02%) |
Jan 21, 2021 | 21.53 | 21.92 | 21.21 | 21.89 | 4,386,868 | +0.01(+0.04%) |
Jan 20, 2021 | 21.38 | 21.96 | 21.19 | 21.88 | 3,506,793 | +1.11(+5.35%) |
Jan 19, 2021 | 21.16 | 21.18 | 20.51 | 20.77 | 3,226,561 | +0.16(+0.77%) |
Jan 15, 2021 | 21.35 | 21.45 | 20.56 | 20.61 | 2,735,239 | -0.84(-3.92%) |
Jan 14, 2021 | 21.34 | 21.88 | 21.28 | 21.45 | 2,523,767 | -0.26(-1.20%) |
Jan 13, 2021 | 22.09 | 22.15 | 21.68 | 21.71 | 2,399,524 | +0.06(+0.26%) |
Jan 12, 2021 | 21.37 | 21.72 | 21.17 | 21.65 | 2,178,163 | +0.25(+1.18%) |
Jan 11, 2021 | 21.37 | 21.72 | 21.31 | 21.40 | 2,366,988 | -0.37(-1.71%) |
Jan 08, 2021 | 22.07 | 22.12 | 21.21 | 21.77 | 5,347,907 | -0.67(-2.99%) |
Jan 07, 2021 | 22.39 | 22.64 | 21.99 | 22.45 | 2,414,641 | -0.33(-1.43%) |
Jan 06, 2021 | 23.14 | 23.16 | 21.93 | 22.77 | 4,850,458 | -0.42(-1.81%) |
Jan 05, 2021 | 23.89 | 23.98 | 22.98 | 23.19 | 3,365,129 | -0.60(-2.51%) |
Jan 04, 2021 | 23.05 | 24.03 | 22.83 | 23.79 | 5,925,788 | +2.68(+12.69%) |
Dec 31, 2020 | 21.11 | 21.11 | 21.11 | 2,047,797 | -0.89(-4.03%) | |
Dec 30, 2020 | 21.75 | 22.02 | 21.51 | 22.00 | 2,047,797 | +0.56(+2.61%) |
Dec 29, 2020 | 21.57 | 21.77 | 21.26 | 21.44 | 1,538,295 | +0.15(+0.70%) |
Dec 28, 2020 | 21.86 | 22.14 | 21.19 | 21.29 | 2,288,271 | -0.10(-0.48%) |
Dec 24, 2020 | 21.27 | 21.58 | 21.13 | 21.39 | 696,425 | +0.07(+0.31%) |
Dec 23, 2020 | 21.31 | 21.66 | 21.17 | 21.33 | 1,392,673 | +0.30(+1.42%) |
Dec 22, 2020 | 21.71 | 21.80 | 20.87 | 21.03 | 1,663,599 | -0.59(-2.72%) |
Dec 21, 2020 | 21.64 | 22.07 | 21.51 | 21.62 | 2,163,781 | -0.01(-0.04%) |
Dec 18, 2020 | 22.48 | 22.49 | 21.61 | 21.63 | 4,086,198 | -0.20(-0.90%) |
Dec 17, 2020 | 21.61 | 22.20 | 21.49 | 21.82 | 3,282,319 | +0.80(+3.82%) |
Dec 16, 2020 | 20.81 | 21.02 | 20.35 | 21.02 | 2,506,804 | +0.24(+1.17%) |
Dec 15, 2020 | 20.46 | 20.98 | 20.44 | 20.78 | 2,664,134 | +0.85(+4.26%) |
Dec 14, 2020 | 20.14 | 20.38 | 19.82 | 19.93 | 1,661,555 | -0.13(-0.65%) |
Dec 11, 2020 | 20.11 | 20.23 | 19.86 | 20.06 | 1,941,849 | -0.01(-0.05%) |
Dec 10, 2020 | 20.13 | 20.60 | 19.81 | 20.07 | 3,071,248 | +0.00(+0.00%) |
Dec 09, 2020 | 20.23 | 20.74 | 19.74 | 20.07 | 5,288,643 | -0.64(-3.11%) |
Dec 08, 2020 | 21.07 | 21.18 | 20.68 | 20.71 | 4,598,808 | -0.51(-2.42%) |
Dec 07, 2020 | 20.49 | 21.56 | 20.49 | 21.22 | 2,987,155 | +0.57(+2.76%) |
Dec 04, 2020 | 20.78 | 21.06 | 20.37 | 20.65 | 3,287,772 | -0.49(-2.30%) |
Dec 03, 2020 | 21.44 | 21.45 | 20.80 | 21.14 | 2,405,078 | -0.29(-1.35%) |
Dec 02, 2020 | 21.21 | 21.62 | 20.98 | 21.43 | 3,123,508 | -0.01(-0.04%) |
Dec 01, 2020 | 21.25 | 21.54 | 21.03 | 21.44 | 4,452,428 | +1.21(+6.00%) |
Nov 30, 2020 | 19.80 | 20.37 | 19.68 | 20.23 | 3,902,980 | +0.24(+1.21%) |
Nov 27, 2020 | 19.41 | 20.09 | 19.32 | 19.98 | 2,437,383 | +0.44(+2.24%) |
Nov 25, 2020 | 19.39 | 19.90 | 19.35 | 19.54 | 4,849,695 | +0.16(+0.82%) |
Nov 24, 2020 | 19.06 | 19.66 | 18.81 | 19.39 | 5,721,181 | -0.69(-3.44%) |
Nov 23, 2020 | 20.28 | 20.37 | 19.67 | 20.08 | 4,598,942 | -0.98(-4.65%) |
Nov 20, 2020 | 20.97 | 21.30 | 20.85 | 21.06 | 3,164,666 | +0.32(+1.53%) |
Nov 19, 2020 | 20.42 | 20.93 | 20.37 | 20.74 | 3,154,004 | -0.27(-1.29%) |
Nov 18, 2020 | 21.53 | 21.77 | 21.00 | 21.01 | 2,280,533 | -0.52(-2.43%) |
Nov 17, 2020 | 21.60 | 21.91 | 21.46 | 21.53 | 2,470,098 | -0.41(-1.87%) |
Nov 16, 2020 | 22.11 | 22.45 | 21.93 | 21.94 | 2,552,462 | -0.59(-2.61%) |
Nov 13, 2020 | 22.33 | 22.59 | 22.10 | 22.53 | 2,100,313 | +0.51(+2.33%) |
Nov 12, 2020 | 22.10 | 22.58 | 21.91 | 22.02 | 2,462,136 | -0.04(-0.17%) |
Nov 11, 2020 | 21.73 | 22.09 | 21.52 | 22.05 | 3,373,722 | -0.04(-0.17%) |
Nov 10, 2020 | 23.23 | 23.34 | 22.09 | 22.09 | 2,707,882 | -1.00(-4.33%) |
Nov 09, 2020 | 23.73 | 23.84 | 22.33 | 23.09 | 4,189,299 | -2.63(-10.23%) |
Nov 06, 2020 | 26.03 | 26.13 | 25.24 | 25.72 | 2,935,702 | +0.73(+2.91%) |
Nov 05, 2020 | 24.32 | 25.39 | 24.30 | 24.99 | 3,361,356 | +1.67(+7.16%) |
Nov 04, 2020 | 23.63 | 23.92 | 23.15 | 23.32 | 1,445,777 | -0.39(-1.65%) |
Nov 03, 2020 | 24.23 | 24.27 | 23.66 | 23.72 | 1,998,221 | +0.12(+0.51%) |