Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.87 | 24.36 | 22.08 | 22.28 | 13,534,745 | -1.54(-6.47%) |
Jan 28, 2021 | 25.10 | 25.13 | 23.71 | 23.82 | 9,018,188 | -1.35(-5.36%) |
Jan 27, 2021 | 23.71 | 25.39 | 23.61 | 25.17 | 13,342,532 | +1.41(+5.95%) |
Jan 26, 2021 | 23.22 | 23.81 | 23.18 | 23.75 | 6,285,697 | +0.57(+2.48%) |
Jan 25, 2021 | 22.99 | 23.47 | 22.94 | 23.18 | 5,485,707 | +0.34(+1.48%) |
Jan 22, 2021 | 22.85 | 22.98 | 22.59 | 22.84 | 5,543,603 | -0.19(-0.83%) |
Jan 21, 2021 | 22.96 | 23.30 | 22.71 | 23.03 | 6,348,363 | +0.15(+0.64%) |
Jan 20, 2021 | 22.47 | 22.96 | 22.36 | 22.89 | 5,404,925 | +0.53(+2.37%) |
Jan 19, 2021 | 22.37 | 22.40 | 22.05 | 22.36 | 4,835,748 | +0.06(+0.29%) |
Jan 15, 2021 | 22.05 | 22.37 | 21.90 | 22.29 | 4,632,970 | +0.21(+0.95%) |
Jan 14, 2021 | 21.81 | 22.18 | 21.75 | 22.08 | 5,243,038 | +0.65(+3.02%) |
Jan 13, 2021 | 21.62 | 21.64 | 21.18 | 21.44 | 5,526,442 | -0.28(-1.30%) |
Jan 12, 2021 | 21.82 | 21.92 | 21.57 | 21.72 | 3,990,781 | +0.00(+0.00%) |
Jan 11, 2021 | 21.49 | 21.82 | 21.39 | 21.72 | 5,529,258 | +0.01(+0.04%) |
Jan 08, 2021 | 21.78 | 22.09 | 21.70 | 21.71 | 4,532,666 | -0.03(-0.13%) |
Jan 07, 2021 | 21.59 | 21.89 | 21.48 | 21.74 | 5,301,011 | +0.23(+1.06%) |
Jan 06, 2021 | 21.35 | 21.73 | 21.11 | 21.51 | 5,460,112 | +0.20(+0.94%) |
Jan 05, 2021 | 20.63 | 21.46 | 20.63 | 21.31 | 6,504,919 | +0.68(+3.32%) |
Jan 04, 2021 | 20.52 | 20.73 | 20.42 | 20.63 | 5,832,458 | +0.09(+0.44%) |
Dec 31, 2020 | 20.53 | 20.53 | 20.53 | 9,726,284 | +0.28(+1.40%) | |
Dec 30, 2020 | 20.32 | 20.49 | 20.17 | 20.25 | 9,726,284 | +0.01(+0.04%) |
Dec 29, 2020 | 20.63 | 20.72 | 20.15 | 20.24 | 2,334,980 | -0.34(-1.64%) |
Dec 28, 2020 | 20.52 | 20.92 | 20.46 | 20.58 | 2,198,830 | +0.15(+0.71%) |
Dec 24, 2020 | 20.49 | 20.49 | 20.27 | 20.43 | 830,937 | +0.05(+0.27%) |
Dec 23, 2020 | 20.38 | 20.58 | 20.29 | 20.38 | 6,257,007 | -0.03(-0.13%) |
Dec 22, 2020 | 20.55 | 20.64 | 20.30 | 20.41 | 4,704,401 | -0.11(-0.53%) |
Dec 21, 2020 | 20.35 | 20.53 | 20.06 | 20.52 | 3,396,700 | -0.17(-0.84%) |
Dec 18, 2020 | 20.32 | 20.78 | 20.22 | 20.69 | 9,263,419 | +0.41(+2.02%) |
Dec 17, 2020 | 20.30 | 20.38 | 20.11 | 20.28 | 2,726,926 | +0.05(+0.27%) |
Dec 16, 2020 | 20.32 | 20.50 | 20.21 | 20.22 | 2,883,710 | -0.11(-0.54%) |
Dec 15, 2020 | 20.28 | 20.34 | 19.94 | 20.33 | 2,626,658 | +0.19(+0.95%) |
Dec 14, 2020 | 20.17 | 20.45 | 20.08 | 20.14 | 4,222,946 | +0.15(+0.73%) |
Dec 11, 2020 | 19.61 | 20.09 | 19.54 | 20.00 | 4,196,673 | -0.05(-0.23%) |
Dec 10, 2020 | 19.83 | 20.11 | 19.78 | 20.04 | 2,855,036 | +0.06(+0.32%) |
Dec 09, 2020 | 19.87 | 20.02 | 19.63 | 19.98 | 5,051,805 | +0.15(+0.74%) |
Dec 08, 2020 | 19.69 | 19.95 | 19.52 | 19.83 | 7,131,661 | -0.34(-1.67%) |
Dec 07, 2020 | 20.13 | 20.44 | 19.99 | 20.17 | 3,441,962 | +0.12(+0.59%) |
Dec 04, 2020 | 19.80 | 20.08 | 19.71 | 20.05 | 5,264,395 | +0.32(+1.62%) |
Dec 03, 2020 | 19.73 | 19.88 | 19.52 | 19.73 | 4,148,585 | -0.01(-0.05%) |
Dec 02, 2020 | 19.92 | 20.00 | 19.68 | 19.74 | 3,827,237 | -0.23(-1.14%) |
Dec 01, 2020 | 19.91 | 20.12 | 19.82 | 19.97 | 4,989,401 | +0.11(+0.55%) |
Nov 30, 2020 | 20.07 | 20.15 | 19.67 | 19.86 | 6,596,173 | -0.22(-1.09%) |
Nov 27, 2020 | 20.01 | 20.15 | 19.82 | 20.08 | 1,368,793 | +0.15(+0.77%) |
Nov 25, 2020 | 20.15 | 20.16 | 19.81 | 19.92 | 2,480,509 | -0.23(-1.12%) |
Nov 24, 2020 | 19.87 | 20.17 | 19.78 | 20.15 | 3,413,439 | +0.34(+1.73%) |
Nov 23, 2020 | 19.60 | 19.85 | 19.45 | 19.81 | 3,167,160 | +0.25(+1.29%) |
Nov 20, 2020 | 19.82 | 19.90 | 19.52 | 19.55 | 3,670,653 | -0.28(-1.41%) |
Nov 19, 2020 | 19.66 | 19.86 | 19.60 | 19.83 | 2,157,994 | +0.08(+0.41%) |
Nov 18, 2020 | 20.05 | 20.11 | 19.75 | 19.75 | 3,540,149 | -0.33(-1.62%) |
Nov 17, 2020 | 20.07 | 20.27 | 19.89 | 20.08 | 2,740,203 | -0.12(-0.58%) |
Nov 16, 2020 | 19.99 | 20.20 | 19.81 | 20.20 | 3,353,077 | +0.44(+2.24%) |
Nov 13, 2020 | 19.54 | 19.82 | 19.12 | 19.75 | 3,405,279 | +0.48(+2.49%) |
Nov 12, 2020 | 19.39 | 19.45 | 19.06 | 19.27 | 2,494,102 | -0.17(-0.88%) |
Nov 11, 2020 | 19.56 | 19.59 | 19.23 | 19.45 | 1,804,412 | +0.03(+0.14%) |
Nov 10, 2020 | 19.34 | 19.53 | 19.12 | 19.42 | 2,613,411 | +0.05(+0.28%) |
Nov 09, 2020 | 19.34 | 19.92 | 19.29 | 19.36 | 4,489,064 | +0.75(+4.03%) |
Nov 06, 2020 | 18.53 | 18.67 | 18.43 | 18.61 | 2,361,815 | +0.07(+0.39%) |
Nov 05, 2020 | 18.47 | 18.59 | 18.29 | 18.54 | 2,390,127 | +0.42(+2.35%) |
Nov 04, 2020 | 18.33 | 18.41 | 17.95 | 18.12 | 4,013,544 | -0.05(-0.30%) |
Nov 03, 2020 | 17.98 | 18.49 | 17.98 | 18.17 | 2,883,761 | +0.39(+2.19%) |