Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.55 | 21.77 | 20.93 | 20.94 | 87,364 | -0.05(-0.24%) |
Jan 28, 2021 | 20.98 | 21.47 | 20.61 | 20.99 | 93,006 | +0.47(+2.28%) |
Jan 27, 2021 | 20.96 | 21.07 | 20.33 | 20.52 | 66,647 | -0.65(-3.05%) |
Jan 26, 2021 | 21.20 | 21.33 | 21.08 | 21.17 | 84,010 | -0.07(-0.33%) |
Jan 25, 2021 | 21.54 | 21.60 | 20.93 | 21.24 | 60,640 | -0.14(-0.65%) |
Jan 22, 2021 | 21.10 | 21.54 | 20.87 | 21.38 | 147,081 | -0.25(-1.15%) |
Jan 21, 2021 | 21.82 | 21.82 | 21.26 | 21.62 | 76,383 | -0.21(-0.96%) |
Jan 20, 2021 | 21.41 | 21.87 | 21.31 | 21.83 | 62,318 | +0.69(+3.25%) |
Jan 19, 2021 | 21.14 | 21.21 | 20.85 | 21.15 | 125,765 | +0.24(+1.14%) |
Jan 15, 2021 | 21.39 | 21.49 | 20.82 | 20.91 | 150,600 | -0.49(-2.28%) |
Jan 14, 2021 | 21.11 | 21.64 | 21.10 | 21.40 | 92,806 | +0.15(+0.70%) |
Jan 13, 2021 | 21.56 | 21.67 | 21.20 | 21.25 | 68,909 | -0.18(-0.84%) |
Jan 12, 2021 | 21.45 | 21.52 | 21.14 | 21.43 | 61,875 | -0.07(-0.32%) |
Jan 11, 2021 | 21.52 | 21.72 | 21.21 | 21.50 | 84,077 | -0.39(-1.77%) |
Jan 08, 2021 | 22.84 | 23.05 | 21.29 | 21.88 | 238,969 | -1.30(-5.62%) |
Jan 07, 2021 | 23.31 | 23.31 | 22.78 | 23.19 | 72,973 | -0.02(-0.09%) |
Jan 06, 2021 | 22.90 | 23.31 | 22.46 | 23.21 | 97,517 | +0.08(+0.34%) |
Jan 05, 2021 | 23.29 | 23.29 | 22.70 | 23.13 | 194,866 | +0.09(+0.39%) |
Jan 04, 2021 | 22.44 | 23.26 | 22.43 | 23.04 | 226,789 | +1.28(+5.90%) |
Dec 31, 2020 | 21.75 | 21.75 | 21.75 | 71,861 | -0.26(-1.17%) | |
Dec 30, 2020 | 21.52 | 22.07 | 21.49 | 22.01 | 71,861 | +0.49(+2.26%) |
Dec 29, 2020 | 21.44 | 21.82 | 21.44 | 21.52 | 52,746 | +0.09(+0.42%) |
Dec 28, 2020 | 21.80 | 21.96 | 21.43 | 21.44 | 75,780 | -0.07(-0.32%) |
Dec 24, 2020 | 21.47 | 21.78 | 21.42 | 21.51 | 53,283 | +0.00(+0.00%) |
Dec 23, 2020 | 21.39 | 21.79 | 21.34 | 21.51 | 95,131 | +0.21(+0.98%) |
Dec 22, 2020 | 21.75 | 21.78 | 20.97 | 21.30 | 108,976 | -0.51(-2.33%) |
Dec 21, 2020 | 21.73 | 21.99 | 21.67 | 21.80 | 56,018 | +0.08(+0.37%) |
Dec 18, 2020 | 22.33 | 22.33 | 21.72 | 21.72 | 83,945 | -0.49(-2.19%) |
Dec 17, 2020 | 21.88 | 22.67 | 21.82 | 22.21 | 148,740 | +0.79(+3.67%) |
Dec 16, 2020 | 20.95 | 21.59 | 20.95 | 21.43 | 71,371 | +0.36(+1.70%) |
Dec 15, 2020 | 20.42 | 21.14 | 20.42 | 21.07 | 87,089 | +0.84(+4.13%) |
Dec 14, 2020 | 20.75 | 21.06 | 20.23 | 20.23 | 52,026 | -0.58(-2.77%) |
Dec 11, 2020 | 20.82 | 21.03 | 20.74 | 20.81 | 51,473 | -0.04(-0.19%) |
Dec 10, 2020 | 20.98 | 21.29 | 20.69 | 20.85 | 56,081 | -0.09(-0.43%) |
Dec 09, 2020 | 21.21 | 21.36 | 20.72 | 20.94 | 64,006 | -0.44(-2.05%) |
Dec 08, 2020 | 21.66 | 21.66 | 21.37 | 21.38 | 58,472 | -0.14(-0.65%) |
Dec 07, 2020 | 20.83 | 21.98 | 20.83 | 21.52 | 134,891 | +0.56(+2.66%) |
Dec 04, 2020 | 21.02 | 21.13 | 20.85 | 20.96 | 40,615 | -0.09(-0.43%) |
Dec 03, 2020 | 21.19 | 21.19 | 20.67 | 21.05 | 75,748 | +0.05(+0.24%) |
Dec 02, 2020 | 20.79 | 21.03 | 20.44 | 21.00 | 123,249 | +0.31(+1.49%) |
Dec 01, 2020 | 20.29 | 20.77 | 20.26 | 20.69 | 137,068 | +0.89(+4.47%) |
Nov 30, 2020 | 19.34 | 19.84 | 19.13 | 19.80 | 266,400 | +0.51(+2.63%) |
Nov 27, 2020 | 18.79 | 19.36 | 18.75 | 19.30 | 137,530 | +0.39(+2.05%) |
Nov 25, 2020 | 18.75 | 19.21 | 18.75 | 18.91 | 110,486 | +0.17(+0.90%) |
Nov 24, 2020 | 18.89 | 18.89 | 18.47 | 18.74 | 215,599 | -0.40(-2.08%) |
Nov 23, 2020 | 19.77 | 19.86 | 19.11 | 19.14 | 203,643 | -0.70(-3.51%) |
Nov 20, 2020 | 19.89 | 20.20 | 19.72 | 19.83 | 56,399 | +0.08(+0.40%) |
Nov 19, 2020 | 19.65 | 19.95 | 19.65 | 19.75 | 52,826 | -0.10(-0.50%) |
Nov 18, 2020 | 20.14 | 20.18 | 19.84 | 19.85 | 126,727 | -0.44(-2.16%) |
Nov 17, 2020 | 20.49 | 20.69 | 20.13 | 20.29 | 108,369 | -0.35(-1.69%) |
Nov 16, 2020 | 20.89 | 20.89 | 20.49 | 20.64 | 86,821 | +0.03(+0.15%) |
Nov 13, 2020 | 20.58 | 20.79 | 20.39 | 20.61 | 83,141 | +0.40(+1.97%) |
Nov 12, 2020 | 19.96 | 20.46 | 19.96 | 20.21 | 66,934 | +0.25(+1.24%) |
Nov 11, 2020 | 19.92 | 20.23 | 19.64 | 19.96 | 144,872 | -0.42(-2.05%) |
Nov 10, 2020 | 20.86 | 21.00 | 20.29 | 20.38 | 110,556 | -0.38(-1.82%) |
Nov 09, 2020 | 20.96 | 21.13 | 20.09 | 20.76 | 202,582 | -1.10(-5.05%) |
Nov 06, 2020 | 21.97 | 22.08 | 21.44 | 21.86 | 83,383 | +0.17(+0.78%) |
Nov 05, 2020 | 21.03 | 21.82 | 20.88 | 21.69 | 190,059 | +1.56(+7.75%) |
Nov 04, 2020 | 20.63 | 20.66 | 20.11 | 20.13 | 31,243 | -0.50(-2.41%) |
Nov 03, 2020 | 20.58 | 20.84 | 20.28 | 20.63 | 43,895 | +0.37(+1.82%) |