Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.35 | 21.35 | 21.19 | 21.25 | 1,280 | -0.09(-0.40%) |
Jan 28, 2021 | 21.49 | 21.51 | 21.14 | 21.34 | 3,512 | +0.34(+1.61%) |
Jan 27, 2021 | 21.33 | 21.33 | 20.89 | 21.00 | 10,431 | -0.66(-3.06%) |
Jan 26, 2021 | 21.84 | 21.84 | 21.63 | 21.66 | 5,465 | -0.25(-1.15%) |
Jan 25, 2021 | 21.80 | 21.91 | 21.79 | 21.91 | 9,541 | +0.13(+0.58%) |
Jan 22, 2021 | 21.64 | 21.79 | 21.64 | 21.79 | 2,347 | +0.03(+0.15%) |
Jan 21, 2021 | 21.80 | 21.80 | 21.75 | 21.75 | 3,616 | -0.04(-0.17%) |
Jan 20, 2021 | 21.75 | 21.79 | 21.75 | 21.79 | 1,676 | +0.17(+0.78%) |
Jan 19, 2021 | 21.67 | 21.71 | 21.62 | 21.62 | 5,806 | +0.02(+0.09%) |
Jan 15, 2021 | 21.48 | 21.65 | 21.48 | 21.60 | 640 | +0.08(+0.39%) |
Jan 14, 2021 | 21.46 | 21.54 | 21.46 | 21.52 | 4,782 | -0.05(-0.22%) |
Jan 13, 2021 | 21.32 | 21.65 | 21.32 | 21.57 | 2,650 | +0.22(+1.01%) |
Jan 12, 2021 | 21.40 | 21.40 | 21.35 | 21.35 | 690 | +0.06(+0.26%) |
Jan 11, 2021 | 21.33 | 21.33 | 21.29 | 21.30 | 2,516 | -0.26(-1.22%) |
Jan 08, 2021 | 21.57 | 21.61 | 21.43 | 21.56 | 4,267 | +0.07(+0.35%) |
Jan 07, 2021 | 21.58 | 21.67 | 21.48 | 21.48 | 2,746 | -0.09(-0.43%) |
Jan 06, 2021 | 21.33 | 21.67 | 21.17 | 21.58 | 7,906 | +0.64(+3.07%) |
Jan 05, 2021 | 20.86 | 20.95 | 20.86 | 20.93 | 1,548 | +0.09(+0.43%) |
Jan 04, 2021 | 20.84 | 20.84 | 20.84 | 20.84 | 348 | -0.24(-1.15%) |
Dec 31, 2020 | 21.08 | 21.08 | 21.08 | 64 | +0.22(+1.05%) | |
Dec 30, 2020 | 20.87 | 20.87 | 20.87 | 20.87 | 64 | +0.07(+0.32%) |
Dec 29, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 290 | +0.07(+0.32%) |
Dec 28, 2020 | 20.77 | 20.77 | 20.73 | 20.73 | 716 | +0.09(+0.45%) |
Dec 24, 2020 | 20.57 | 20.64 | 20.57 | 20.64 | 320 | +0.07(+0.32%) |
Dec 23, 2020 | 20.68 | 20.71 | 20.57 | 20.57 | 7,428 | +0.05(+0.22%) |
Dec 22, 2020 | 20.58 | 20.59 | 20.47 | 20.53 | 1,428 | +0.12(+0.60%) |
Dec 21, 2020 | 20.24 | 20.41 | 20.24 | 20.41 | 385 | -0.26(-1.26%) |
Dec 18, 2020 | 20.85 | 20.85 | 20.67 | 20.67 | 1,392 | -0.19(-0.89%) |
Dec 17, 2020 | 20.91 | 20.91 | 20.84 | 20.85 | 1,227 | +0.14(+0.66%) |
Dec 16, 2020 | 20.78 | 20.78 | 20.72 | 20.72 | 351 | -0.19(-0.92%) |
Dec 15, 2020 | 20.87 | 20.91 | 20.87 | 20.91 | 955 | +0.31(+1.51%) |
Dec 14, 2020 | 20.60 | 20.60 | 20.60 | 20.60 | 176 | +0.01(+0.03%) |
Dec 11, 2020 | 20.57 | 20.60 | 20.57 | 20.59 | 1,927 | -0.08(-0.41%) |
Dec 10, 2020 | 20.55 | 20.68 | 20.31 | 20.68 | 652 | +0.06(+0.27%) |
Dec 09, 2020 | 20.68 | 20.68 | 20.62 | 20.62 | 230 | -0.10(-0.49%) |
Dec 08, 2020 | 20.79 | 20.79 | 20.72 | 20.72 | 366 | +0.07(+0.31%) |
Dec 07, 2020 | 20.61 | 20.68 | 20.61 | 20.66 | 3,418 | +0.02(+0.09%) |
Dec 04, 2020 | 20.79 | 20.80 | 20.64 | 20.64 | 2,998 | -0.07(-0.32%) |
Dec 03, 2020 | 20.81 | 20.81 | 20.70 | 20.70 | 1,677 | -0.07(-0.31%) |
Dec 02, 2020 | 20.77 | 20.77 | 20.77 | 20.77 | 140 | +0.02(+0.09%) |
Dec 01, 2020 | 20.95 | 20.95 | 20.75 | 20.75 | 16,011 | +0.10(+0.50%) |
Nov 30, 2020 | 20.68 | 20.74 | 20.65 | 20.65 | 2,753 | -0.26(-1.25%) |
Nov 27, 2020 | 21.10 | 21.10 | 20.90 | 20.91 | 6,103 | -0.09(-0.41%) |
Nov 25, 2020 | 20.87 | 20.99 | 20.86 | 20.99 | 8,887 | +0.05(+0.26%) |
Nov 24, 2020 | 20.91 | 21.06 | 20.91 | 20.94 | 6,358 | +0.20(+0.97%) |
Nov 23, 2020 | 20.67 | 21.38 | 20.67 | 20.74 | 33,321 | +0.06(+0.31%) |
Nov 20, 2020 | 20.68 | 20.68 | 20.68 | 20.68 | 107 | +0.09(+0.44%) |
Nov 19, 2020 | 20.51 | 20.59 | 20.51 | 20.59 | 4,271 | -0.08(-0.36%) |
Nov 18, 2020 | 21.06 | 21.06 | 20.66 | 20.66 | 3,283 | -0.34(-1.63%) |
Nov 17, 2020 | 21.11 | 21.13 | 21.00 | 21.00 | 678 | -0.21(-1.01%) |
Nov 16, 2020 | 21.22 | 21.22 | 21.22 | 21.22 | 123 | +0.09(+0.41%) |
Nov 13, 2020 | 21.06 | 21.17 | 21.06 | 21.13 | 8,566 | +0.21(+0.98%) |
Nov 12, 2020 | 20.92 | 20.92 | 20.91 | 20.92 | 1,694 | -0.35(-1.65%) |
Nov 11, 2020 | 21.28 | 21.28 | 21.28 | 21.28 | 124 | +0.14(+0.67%) |
Nov 10, 2020 | 21.06 | 21.18 | 21.06 | 21.14 | 3,985 | +0.23(+1.12%) |
Nov 09, 2020 | 21.09 | 21.11 | 20.90 | 20.90 | 814 | +0.33(+1.61%) |
Nov 06, 2020 | 20.65 | 20.65 | 20.57 | 20.57 | 963 | -0.04(-0.20%) |
Nov 05, 2020 | 20.71 | 20.71 | 20.61 | 20.61 | 7,110 | +0.23(+1.13%) |
Nov 04, 2020 | 20.69 | 20.69 | 20.38 | 20.38 | 235 | -0.22(-1.06%) |
Nov 03, 2020 | 20.65 | 20.65 | 20.60 | 20.60 | 300 | +0.25(+1.22%) |