Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.69 | 20.91 | 20.43 | 20.50 | 1,488,562 | -0.18(-0.86%) |
Jan 28, 2021 | 20.64 | 21.22 | 20.42 | 20.68 | 1,713,837 | -0.04(-0.17%) |
Jan 27, 2021 | 20.47 | 21.02 | 20.41 | 20.72 | 1,753,551 | +0.18(+0.87%) |
Jan 26, 2021 | 20.50 | 20.63 | 20.28 | 20.54 | 1,276,491 | +0.04(+0.22%) |
Jan 25, 2021 | 20.06 | 20.66 | 20.04 | 20.50 | 1,299,029 | +0.46(+2.27%) |
Jan 22, 2021 | 19.79 | 20.11 | 19.71 | 20.04 | 945,720 | +0.26(+1.31%) |
Jan 21, 2021 | 19.96 | 20.06 | 19.77 | 19.78 | 603,137 | -0.18(-0.90%) |
Jan 20, 2021 | 19.69 | 19.97 | 19.45 | 19.96 | 1,101,429 | +0.27(+1.36%) |
Jan 19, 2021 | 20.00 | 20.06 | 19.63 | 19.69 | 1,002,795 | -0.27(-1.34%) |
Jan 15, 2021 | 19.74 | 20.00 | 19.66 | 19.96 | 1,488,898 | +0.19(+0.95%) |
Jan 14, 2021 | 19.58 | 19.83 | 19.42 | 19.77 | 1,182,563 | +0.30(+1.56%) |
Jan 13, 2021 | 19.59 | 19.59 | 19.34 | 19.47 | 1,454,762 | -0.12(-0.64%) |
Jan 12, 2021 | 19.68 | 19.72 | 19.46 | 19.59 | 1,294,298 | -0.17(-0.86%) |
Jan 11, 2021 | 19.76 | 19.86 | 19.59 | 19.76 | 1,210,950 | +0.00(+0.00%) |
Jan 08, 2021 | 20.08 | 20.08 | 19.51 | 19.76 | 1,686,082 | -0.29(-1.43%) |
Jan 07, 2021 | 20.25 | 20.25 | 19.82 | 20.05 | 1,582,157 | -0.20(-0.97%) |
Jan 06, 2021 | 20.27 | 20.67 | 19.88 | 20.25 | 3,847,873 | -0.03(-0.13%) |
Jan 05, 2021 | 20.43 | 20.52 | 20.20 | 20.27 | 3,018,671 | -0.19(-0.92%) |
Jan 04, 2021 | 20.21 | 20.46 | 20.16 | 20.46 | 1,591,302 | +0.25(+1.24%) |
Dec 31, 2020 | 20.21 | 20.21 | 20.21 | 396,044 | +0.03(+0.13%) | |
Dec 30, 2020 | 20.36 | 20.57 | 20.17 | 20.18 | 396,044 | -0.17(-0.83%) |
Dec 29, 2020 | 20.57 | 20.66 | 20.32 | 20.35 | 541,769 | -0.17(-0.83%) |
Dec 28, 2020 | 20.76 | 20.90 | 20.42 | 20.52 | 609,950 | -0.16(-0.78%) |
Dec 24, 2020 | 20.53 | 20.71 | 20.49 | 20.68 | 259,440 | +0.14(+0.70%) |
Dec 23, 2020 | 20.24 | 20.67 | 20.24 | 20.54 | 873,529 | +0.30(+1.50%) |
Dec 22, 2020 | 20.12 | 20.35 | 20.12 | 20.24 | 689,866 | +0.07(+0.35%) |
Dec 21, 2020 | 20.01 | 20.19 | 19.80 | 20.17 | 843,673 | +0.02(+0.09%) |
Dec 18, 2020 | 20.56 | 20.61 | 19.99 | 20.15 | 4,438,143 | -0.31(-1.53%) |
Dec 17, 2020 | 20.50 | 20.69 | 20.18 | 20.46 | 1,446,615 | +0.07(+0.35%) |
Dec 16, 2020 | 20.58 | 20.85 | 20.34 | 20.39 | 1,204,890 | -0.16(-0.78%) |
Dec 15, 2020 | 20.47 | 20.59 | 20.37 | 20.55 | 1,030,363 | +0.09(+0.44%) |
Dec 14, 2020 | 20.21 | 20.53 | 20.20 | 20.46 | 1,235,870 | +0.38(+1.91%) |
Dec 11, 2020 | 20.01 | 20.22 | 20.00 | 20.08 | 879,544 | +0.04(+0.18%) |
Dec 10, 2020 | 20.19 | 20.25 | 19.92 | 20.04 | 561,259 | -0.13(-0.66%) |
Dec 09, 2020 | 20.14 | 20.31 | 20.05 | 20.17 | 791,165 | +0.09(+0.44%) |
Dec 08, 2020 | 20.00 | 20.17 | 19.98 | 20.09 | 676,101 | +0.00(+0.00%) |
Dec 07, 2020 | 19.94 | 20.16 | 19.94 | 20.09 | 1,176,171 | +0.06(+0.31%) |
Dec 04, 2020 | 19.84 | 20.07 | 19.75 | 20.02 | 830,500 | +0.18(+0.90%) |
Dec 03, 2020 | 19.75 | 19.94 | 19.66 | 19.84 | 972,480 | +0.09(+0.45%) |
Dec 02, 2020 | 19.98 | 20.08 | 19.58 | 19.75 | 1,053,467 | -0.35(-1.73%) |
Dec 01, 2020 | 19.82 | 20.17 | 19.82 | 20.10 | 919,550 | +0.29(+1.44%) |
Nov 30, 2020 | 19.88 | 19.97 | 19.68 | 19.82 | 1,726,818 | -0.06(-0.31%) |
Nov 27, 2020 | 19.74 | 19.90 | 19.65 | 19.88 | 368,949 | +0.10(+0.50%) |
Nov 25, 2020 | 20.06 | 20.12 | 19.68 | 19.78 | 993,196 | -0.18(-0.90%) |
Nov 24, 2020 | 19.87 | 20.11 | 19.73 | 19.96 | 1,467,908 | +0.13(+0.67%) |
Nov 23, 2020 | 19.77 | 19.94 | 19.64 | 19.83 | 1,031,762 | +0.11(+0.54%) |
Nov 20, 2020 | 19.77 | 19.85 | 19.27 | 19.72 | 1,892,775 | -0.13(-0.67%) |
Nov 19, 2020 | 19.61 | 19.96 | 19.44 | 19.85 | 1,307,500 | +0.24(+1.22%) |
Nov 18, 2020 | 19.70 | 19.95 | 19.60 | 19.61 | 1,250,520 | -0.06(-0.32%) |
Nov 17, 2020 | 19.40 | 19.79 | 19.23 | 19.68 | 1,563,557 | +0.15(+0.77%) |
Nov 16, 2020 | 19.77 | 19.95 | 19.43 | 19.53 | 1,810,678 | -0.20(-1.03%) |
Nov 13, 2020 | 19.87 | 20.06 | 19.58 | 19.73 | 1,321,801 | +0.01(+0.04%) |
Nov 12, 2020 | 20.05 | 20.23 | 19.51 | 19.72 | 1,231,456 | -0.41(-2.02%) |
Nov 11, 2020 | 20.07 | 20.31 | 19.85 | 20.13 | 1,355,139 | +0.21(+1.07%) |
Nov 10, 2020 | 19.82 | 20.34 | 19.61 | 19.92 | 1,828,637 | +0.10(+0.49%) |
Nov 09, 2020 | 21.25 | 21.40 | 19.81 | 19.82 | 1,442,377 | -1.05(-5.05%) |
Nov 06, 2020 | 21.61 | 21.80 | 20.61 | 20.87 | 940,625 | -0.73(-3.40%) |
Nov 05, 2020 | 21.51 | 21.70 | 21.24 | 21.61 | 1,483,016 | +0.21(+0.99%) |
Nov 04, 2020 | 21.23 | 21.71 | 21.16 | 21.39 | 804,693 | +0.18(+0.83%) |
Nov 03, 2020 | 21.27 | 21.50 | 21.14 | 21.22 | 608,004 | +0.06(+0.29%) |