Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 18.82 | 18.97 | 18.29 | 18.39 | 30,919,020 | +0.01(+0.04%) |
Jan 28, 2021 | 18.44 | 18.54 | 18.16 | 18.38 | 28,181,356 | +0.30(+1.68%) |
Jan 27, 2021 | 18.98 | 19.00 | 17.98 | 18.07 | 39,614,132 | -1.06(-5.54%) |
Jan 26, 2021 | 19.27 | 19.37 | 19.10 | 19.14 | 14,149,293 | -0.13(-0.68%) |
Jan 25, 2021 | 19.40 | 19.53 | 19.07 | 19.27 | 18,784,762 | -0.02(-0.13%) |
Jan 22, 2021 | 19.05 | 19.48 | 18.84 | 19.29 | 15,963,737 | -0.17(-0.89%) |
Jan 21, 2021 | 19.60 | 19.62 | 19.24 | 19.46 | 17,122,930 | -0.12(-0.63%) |
Jan 20, 2021 | 19.50 | 19.69 | 19.38 | 19.59 | 20,809,690 | +0.36(+1.88%) |
Jan 19, 2021 | 19.18 | 19.30 | 19.00 | 19.23 | 20,138,146 | +0.21(+1.08%) |
Jan 15, 2021 | 19.38 | 19.50 | 19.00 | 19.02 | 19,842,926 | -0.44(-2.28%) |
Jan 14, 2021 | 19.37 | 19.65 | 19.35 | 19.46 | 18,372,324 | +0.07(+0.34%) |
Jan 13, 2021 | 19.40 | 19.64 | 19.31 | 19.40 | 20,987,528 | +0.05(+0.25%) |
Jan 12, 2021 | 19.39 | 19.46 | 19.07 | 19.35 | 27,411,694 | +0.02(+0.08%) |
Jan 11, 2021 | 19.34 | 19.55 | 19.27 | 19.33 | 26,234,864 | -0.37(-1.88%) |
Jan 08, 2021 | 19.91 | 20.03 | 19.38 | 19.70 | 31,418,806 | -0.66(-3.23%) |
Jan 07, 2021 | 20.17 | 20.43 | 19.93 | 20.36 | 23,097,112 | +0.22(+1.10%) |
Jan 06, 2021 | 19.78 | 20.20 | 19.64 | 20.14 | 36,908,368 | +0.18(+0.91%) |
Jan 05, 2021 | 20.49 | 20.51 | 19.80 | 19.96 | 37,534,904 | -0.28(-1.38%) |
Jan 04, 2021 | 19.60 | 20.38 | 19.41 | 20.24 | 49,886,632 | +1.51(+8.08%) |
Dec 31, 2020 | 18.72 | 18.72 | 18.72 | 19,501,616 | -0.38(-1.98%) | |
Dec 30, 2020 | 18.88 | 19.14 | 18.78 | 19.10 | 19,501,616 | +0.27(+1.44%) |
Dec 29, 2020 | 18.87 | 19.14 | 18.70 | 18.83 | 17,820,590 | +0.06(+0.31%) |
Dec 28, 2020 | 19.33 | 19.35 | 18.74 | 18.77 | 19,349,996 | -0.05(-0.26%) |
Dec 24, 2020 | 18.74 | 18.94 | 18.68 | 18.82 | 5,985,763 | +0.06(+0.31%) |
Dec 23, 2020 | 18.59 | 18.93 | 18.54 | 18.77 | 14,266,021 | +0.25(+1.38%) |
Dec 22, 2020 | 18.90 | 18.95 | 18.30 | 18.51 | 24,114,096 | -0.41(-2.17%) |
Dec 21, 2020 | 19.11 | 19.24 | 18.86 | 18.92 | 25,152,946 | -0.21(-1.07%) |
Dec 18, 2020 | 19.47 | 19.47 | 19.12 | 19.13 | 18,009,604 | -0.26(-1.36%) |
Dec 17, 2020 | 19.43 | 19.76 | 19.24 | 19.39 | 24,631,098 | +0.43(+2.25%) |
Dec 16, 2020 | 18.91 | 19.02 | 18.63 | 18.96 | 20,930,242 | +0.16(+0.87%) |
Dec 15, 2020 | 18.77 | 19.04 | 18.67 | 18.80 | 19,509,996 | +0.35(+1.92%) |
Dec 14, 2020 | 18.82 | 18.96 | 18.41 | 18.44 | 17,899,148 | -0.38(-2.01%) |
Dec 11, 2020 | 18.97 | 19.16 | 18.77 | 18.82 | 16,989,346 | -0.16(-0.82%) |
Dec 10, 2020 | 19.32 | 19.37 | 18.89 | 18.98 | 21,881,000 | -0.22(-1.16%) |
Dec 09, 2020 | 19.52 | 19.57 | 19.05 | 19.20 | 24,978,798 | -0.44(-2.26%) |
Dec 08, 2020 | 19.81 | 19.82 | 19.52 | 19.64 | 16,660,293 | -0.04(-0.21%) |
Dec 07, 2020 | 19.32 | 19.89 | 19.28 | 19.69 | 22,826,160 | +0.37(+1.92%) |
Dec 04, 2020 | 19.52 | 19.56 | 19.10 | 19.32 | 20,791,766 | -0.09(-0.47%) |
Dec 03, 2020 | 19.87 | 19.90 | 19.26 | 19.41 | 22,273,836 | -0.29(-1.46%) |
Dec 02, 2020 | 19.70 | 19.81 | 19.41 | 19.69 | 21,480,270 | +0.11(+0.55%) |
Dec 01, 2020 | 19.61 | 19.73 | 19.27 | 19.59 | 32,234,620 | +0.57(+2.98%) |
Nov 30, 2020 | 18.49 | 19.08 | 18.38 | 19.02 | 29,658,628 | +0.37(+1.98%) |
Nov 27, 2020 | 18.50 | 18.67 | 18.26 | 18.65 | 20,500,022 | +0.05(+0.30%) |
Nov 25, 2020 | 18.84 | 18.90 | 18.46 | 18.60 | 45,373,344 | +0.03(+0.18%) |
Nov 24, 2020 | 18.40 | 18.94 | 18.35 | 18.56 | 53,540,500 | -0.37(-1.94%) |
Nov 23, 2020 | 19.68 | 19.68 | 18.85 | 18.93 | 44,863,576 | -0.85(-4.28%) |
Nov 20, 2020 | 19.81 | 20.07 | 19.69 | 19.78 | 20,509,902 | +0.08(+0.41%) |
Nov 19, 2020 | 19.69 | 19.91 | 19.56 | 19.69 | 22,355,008 | -0.23(-1.14%) |
Nov 18, 2020 | 20.56 | 20.59 | 19.89 | 19.92 | 35,190,804 | -0.74(-3.59%) |
Nov 17, 2020 | 21.01 | 21.10 | 20.63 | 20.66 | 22,998,728 | -0.40(-1.89%) |
Nov 16, 2020 | 21.01 | 21.19 | 20.75 | 21.06 | 21,312,654 | -0.02(-0.12%) |
Nov 13, 2020 | 21.42 | 21.45 | 21.07 | 21.09 | 14,455,702 | -0.02(-0.08%) |
Nov 12, 2020 | 21.19 | 21.37 | 21.04 | 21.10 | 15,768,096 | +0.10(+0.47%) |
Nov 11, 2020 | 21.03 | 21.05 | 20.64 | 21.01 | 26,116,752 | -0.12(-0.58%) |
Nov 10, 2020 | 21.91 | 21.99 | 21.10 | 21.13 | 28,436,202 | -0.78(-3.57%) |
Nov 09, 2020 | 22.17 | 22.35 | 21.25 | 21.91 | 58,355,424 | -1.60(-6.82%) |
Nov 06, 2020 | 24.08 | 24.11 | 23.42 | 23.51 | 16,620,442 | -0.37(-1.53%) |
Nov 05, 2020 | 23.14 | 24.07 | 23.12 | 23.88 | 34,998,388 | +1.43(+6.35%) |
Nov 04, 2020 | 22.59 | 22.89 | 22.28 | 22.46 | 18,141,034 | -0.17(-0.76%) |
Nov 03, 2020 | 22.40 | 22.71 | 22.20 | 22.63 | 17,167,700 | +0.50(+2.28%) |