Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.61 | 24.13 | 23.48 | 23.93 | 622,663 | +0.45(+1.92%) |
Jan 28, 2021 | 23.23 | 23.55 | 23.04 | 23.48 | 328,836 | +0.29(+1.25%) |
Jan 27, 2021 | 23.40 | 23.48 | 23.03 | 23.19 | 554,843 | -0.34(-1.43%) |
Jan 26, 2021 | 23.75 | 24.06 | 23.41 | 23.52 | 615,569 | -0.17(-0.71%) |
Jan 25, 2021 | 23.73 | 24.00 | 23.34 | 23.69 | 444,270 | +0.00(+0.00%) |
Jan 22, 2021 | 23.67 | 23.91 | 23.43 | 23.69 | 651,423 | -0.02(-0.10%) |
Jan 21, 2021 | 23.83 | 23.90 | 23.14 | 23.71 | 590,370 | +0.16(+0.68%) |
Jan 20, 2021 | 23.51 | 23.84 | 23.37 | 23.55 | 448,638 | +0.21(+0.92%) |
Jan 19, 2021 | 23.52 | 23.63 | 23.21 | 23.34 | 697,905 | +0.21(+0.89%) |
Jan 15, 2021 | 23.25 | 23.48 | 22.95 | 23.13 | 438,857 | +0.02(+0.10%) |
Jan 14, 2021 | 22.95 | 23.35 | 22.86 | 23.11 | 1,005,423 | +0.24(+1.07%) |
Jan 13, 2021 | 22.83 | 23.02 | 22.60 | 22.86 | 372,040 | +0.01(+0.03%) |
Jan 12, 2021 | 22.78 | 23.02 | 22.53 | 22.86 | 436,592 | +0.34(+1.53%) |
Jan 11, 2021 | 21.90 | 22.68 | 21.85 | 22.51 | 733,334 | +0.51(+2.33%) |
Jan 08, 2021 | 22.39 | 22.39 | 21.79 | 22.00 | 667,503 | -0.07(-0.31%) |
Jan 07, 2021 | 22.24 | 22.43 | 22.03 | 22.07 | 541,166 | -0.08(-0.38%) |
Jan 06, 2021 | 22.56 | 22.77 | 22.14 | 22.15 | 775,644 | -0.18(-0.82%) |
Jan 05, 2021 | 22.01 | 22.69 | 21.99 | 22.34 | 493,901 | +0.45(+2.06%) |
Jan 04, 2021 | 22.18 | 22.37 | 21.67 | 21.88 | 419,014 | -0.13(-0.59%) |
Dec 31, 2020 | 22.02 | 22.02 | 22.02 | 373,642 | +0.06(+0.28%) | |
Dec 30, 2020 | 21.84 | 22.08 | 21.72 | 21.95 | 373,642 | +0.24(+1.09%) |
Dec 29, 2020 | 21.82 | 21.84 | 21.56 | 21.72 | 435,384 | +0.10(+0.46%) |
Dec 28, 2020 | 22.15 | 22.16 | 21.47 | 21.62 | 413,385 | -0.24(-1.12%) |
Dec 24, 2020 | 22.09 | 22.09 | 21.72 | 21.86 | 98,046 | -0.11(-0.49%) |
Dec 23, 2020 | 21.80 | 22.19 | 21.80 | 21.97 | 296,574 | +0.19(+0.88%) |
Dec 22, 2020 | 21.92 | 22.11 | 21.71 | 21.78 | 241,756 | -0.30(-1.35%) |
Dec 21, 2020 | 21.69 | 22.27 | 21.33 | 22.08 | 1,008,529 | -0.10(-0.45%) |
Dec 18, 2020 | 22.57 | 22.59 | 21.99 | 22.18 | 908,829 | -0.28(-1.23%) |
Dec 17, 2020 | 22.27 | 22.72 | 22.22 | 22.45 | 865,933 | +0.23(+1.03%) |
Dec 16, 2020 | 22.86 | 22.86 | 22.14 | 22.22 | 659,553 | -0.56(-2.45%) |
Dec 15, 2020 | 22.99 | 23.13 | 22.48 | 22.78 | 366,973 | +0.02(+0.10%) |
Dec 14, 2020 | 23.67 | 23.67 | 22.67 | 22.76 | 447,767 | -0.67(-2.84%) |
Dec 11, 2020 | 22.99 | 23.51 | 22.96 | 23.42 | 371,009 | +0.28(+1.19%) |
Dec 10, 2020 | 22.41 | 23.32 | 22.41 | 23.15 | 747,593 | +0.74(+3.31%) |
Dec 09, 2020 | 22.28 | 22.95 | 22.28 | 22.41 | 444,428 | +0.00(+0.00%) |
Dec 08, 2020 | 22.12 | 22.53 | 22.04 | 22.41 | 638,941 | +0.31(+1.38%) |
Dec 07, 2020 | 22.18 | 22.26 | 21.84 | 22.10 | 399,011 | -0.02(-0.07%) |
Dec 04, 2020 | 22.03 | 22.36 | 21.96 | 22.11 | 459,382 | +0.28(+1.30%) |
Dec 03, 2020 | 21.56 | 22.02 | 21.44 | 21.83 | 499,363 | +0.29(+1.35%) |
Dec 02, 2020 | 21.65 | 21.92 | 21.28 | 21.54 | 255,354 | -0.05(-0.21%) |
Dec 01, 2020 | 21.55 | 21.75 | 21.27 | 21.59 | 300,062 | +0.33(+1.55%) |
Nov 30, 2020 | 21.69 | 21.80 | 21.10 | 21.26 | 622,074 | -0.78(-3.54%) |
Nov 27, 2020 | 22.19 | 22.34 | 21.73 | 22.04 | 204,721 | -0.26(-1.17%) |
Nov 25, 2020 | 22.26 | 22.48 | 22.11 | 22.30 | 375,846 | +0.00(+0.00%) |
Nov 24, 2020 | 22.26 | 22.54 | 22.13 | 22.30 | 556,047 | +0.31(+1.39%) |
Nov 23, 2020 | 22.24 | 22.63 | 21.98 | 21.99 | 544,534 | -0.05(-0.21%) |
Nov 20, 2020 | 22.05 | 22.37 | 21.90 | 22.04 | 340,026 | -0.11(-0.48%) |
Nov 19, 2020 | 21.65 | 22.36 | 21.38 | 22.14 | 670,805 | +0.76(+3.58%) |
Nov 18, 2020 | 22.41 | 22.53 | 21.32 | 21.38 | 926,793 | -0.92(-4.12%) |
Nov 17, 2020 | 21.85 | 22.50 | 21.53 | 22.30 | 1,133,743 | +0.45(+2.07%) |
Nov 16, 2020 | 20.99 | 22.23 | 20.91 | 21.85 | 1,261,332 | +1.21(+5.86%) |
Nov 13, 2020 | 20.38 | 20.90 | 20.33 | 20.64 | 451,015 | +0.34(+1.66%) |
Nov 12, 2020 | 20.78 | 20.85 | 20.20 | 20.30 | 581,170 | -0.39(-1.89%) |
Nov 11, 2020 | 20.09 | 20.82 | 20.09 | 20.69 | 832,092 | +0.72(+3.60%) |
Nov 10, 2020 | 19.55 | 20.23 | 19.28 | 19.97 | 677,520 | +0.69(+3.57%) |
Nov 09, 2020 | 19.51 | 20.02 | 19.12 | 19.28 | 1,477,268 | +0.23(+1.20%) |
Nov 06, 2020 | 19.64 | 19.74 | 18.99 | 19.05 | 466,703 | -0.83(-4.16%) |
Nov 05, 2020 | 19.62 | 20.27 | 19.41 | 19.88 | 628,002 | +0.33(+1.70%) |
Nov 04, 2020 | 19.15 | 19.70 | 18.98 | 19.55 | 859,568 | +0.56(+2.97%) |
Nov 03, 2020 | 19.08 | 19.17 | 18.94 | 18.98 | 389,177 | +0.12(+0.63%) |