Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.88 | 21.88 | 21.66 | 21.66 | 5,132 | +0.01(+0.06%) |
Jan 28, 2021 | 21.90 | 21.90 | 21.65 | 21.65 | 14,879 | -0.05(-0.25%) |
Jan 27, 2021 | 21.80 | 21.80 | 21.64 | 21.71 | 8,144 | -0.10(-0.46%) |
Jan 26, 2021 | 21.77 | 21.82 | 21.75 | 21.81 | 11,508 | +0.10(+0.46%) |
Jan 25, 2021 | 21.60 | 21.71 | 21.55 | 21.71 | 6,101 | +0.23(+1.09%) |
Jan 22, 2021 | 21.71 | 21.71 | 21.40 | 21.47 | 9,907 | -0.33(-1.50%) |
Jan 21, 2021 | 22.12 | 22.12 | 21.70 | 21.80 | 9,098 | +0.03(+0.15%) |
Jan 20, 2021 | 21.86 | 21.86 | 21.70 | 21.76 | 14,647 | +0.05(+0.23%) |
Jan 19, 2021 | 22.08 | 22.08 | 21.69 | 21.71 | 13,265 | -0.10(-0.46%) |
Jan 15, 2021 | 21.92 | 21.92 | 21.74 | 21.81 | 188,128 | -0.22(-0.99%) |
Jan 14, 2021 | 21.85 | 22.05 | 21.85 | 22.03 | 10,054 | +0.19(+0.86%) |
Jan 13, 2021 | 21.88 | 21.89 | 21.84 | 21.85 | 3,793 | -0.04(-0.17%) |
Jan 12, 2021 | 21.53 | 21.92 | 21.53 | 21.88 | 13,214 | +0.34(+1.59%) |
Jan 11, 2021 | 21.74 | 21.74 | 21.30 | 21.54 | 14,048 | -0.10(-0.45%) |
Jan 08, 2021 | 21.66 | 21.78 | 21.55 | 21.63 | 16,711 | -0.15(-0.68%) |
Jan 07, 2021 | 21.79 | 21.79 | 21.69 | 21.78 | 8,396 | +0.04(+0.20%) |
Jan 06, 2021 | 21.77 | 21.80 | 21.71 | 21.74 | 12,089 | -0.04(-0.19%) |
Jan 05, 2021 | 21.65 | 21.80 | 21.63 | 21.78 | 10,799 | +0.38(+1.76%) |
Jan 04, 2021 | 21.35 | 21.57 | 21.30 | 21.40 | 14,780 | +0.20(+0.95%) |
Dec 31, 2020 | 21.20 | 21.20 | 21.20 | 3,419 | +0.15(+0.72%) | |
Dec 30, 2020 | 20.99 | 21.06 | 20.99 | 21.05 | 3,419 | +0.07(+0.33%) |
Dec 29, 2020 | 21.02 | 21.02 | 20.82 | 20.98 | 7,584 | +0.02(+0.11%) |
Dec 28, 2020 | 21.40 | 21.40 | 20.82 | 20.96 | 11,676 | +0.02(+0.09%) |
Dec 24, 2020 | 20.97 | 20.97 | 20.94 | 20.94 | 477 | +0.04(+0.21%) |
Dec 23, 2020 | 20.96 | 20.96 | 20.90 | 20.90 | 2,238 | +0.10(+0.48%) |
Dec 22, 2020 | 20.79 | 20.84 | 20.77 | 20.80 | 4,211 | -0.12(-0.56%) |
Dec 21, 2020 | 20.98 | 20.98 | 20.79 | 20.91 | 15,686 | -0.09(-0.41%) |
Dec 18, 2020 | 20.94 | 21.00 | 20.92 | 21.00 | 12,576 | +0.16(+0.77%) |
Dec 17, 2020 | 20.92 | 20.92 | 20.80 | 20.84 | 7,524 | +0.19(+0.90%) |
Dec 16, 2020 | 20.67 | 20.67 | 20.58 | 20.65 | 11,739 | +0.08(+0.37%) |
Dec 15, 2020 | 20.57 | 20.61 | 20.53 | 20.58 | 11,054 | +0.12(+0.59%) |
Dec 14, 2020 | 20.43 | 20.48 | 20.39 | 20.46 | 7,432 | +0.13(+0.64%) |
Dec 11, 2020 | 20.33 | 20.33 | 20.27 | 20.33 | 9,069 | -0.05(-0.25%) |
Dec 10, 2020 | 20.34 | 20.47 | 20.34 | 20.38 | 8,976 | +0.29(+1.45%) |
Dec 09, 2020 | 20.03 | 20.19 | 20.03 | 20.09 | 29,780 | -0.18(-0.90%) |
Dec 08, 2020 | 20.74 | 20.74 | 20.03 | 20.27 | 11,005 | -0.09(-0.45%) |
Dec 07, 2020 | 21.50 | 21.50 | 19.99 | 20.36 | 11,273 | +0.25(+1.23%) |
Dec 04, 2020 | 20.16 | 20.16 | 20.09 | 20.11 | 12,576 | +0.06(+0.29%) |
Dec 03, 2020 | 20.12 | 20.12 | 19.98 | 20.05 | 6,348 | -0.07(-0.33%) |
Dec 02, 2020 | 20.13 | 20.15 | 20.09 | 20.12 | 6,928 | -0.02(-0.12%) |
Dec 01, 2020 | 20.38 | 20.38 | 20.14 | 20.14 | 4,329 | +0.05(+0.26%) |
Nov 30, 2020 | 20.26 | 20.26 | 20.07 | 20.09 | 8,769 | -0.08(-0.40%) |
Nov 27, 2020 | 20.15 | 20.17 | 20.11 | 20.17 | 3,023 | +0.00(+0.02%) |
Nov 25, 2020 | 20.28 | 20.28 | 20.15 | 20.17 | 1,934 | +0.10(+0.49%) |
Nov 24, 2020 | 20.09 | 20.44 | 20.07 | 20.07 | 86,825 | +0.11(+0.55%) |
Nov 23, 2020 | 20.17 | 20.17 | 19.91 | 19.96 | 4,601 | +0.04(+0.19%) |
Nov 20, 2020 | 19.85 | 19.95 | 19.85 | 19.92 | 2,660 | +0.11(+0.54%) |
Nov 19, 2020 | 19.78 | 19.81 | 19.76 | 19.81 | 1,030 | -0.15(-0.74%) |
Nov 18, 2020 | 19.95 | 20.02 | 19.95 | 19.96 | 1,636 | +0.07(+0.35%) |
Nov 17, 2020 | 19.85 | 19.92 | 19.82 | 19.89 | 2,458 | +0.03(+0.17%) |
Nov 16, 2020 | 19.85 | 19.91 | 19.85 | 19.86 | 1,239 | +0.07(+0.36%) |
Nov 13, 2020 | 19.88 | 19.88 | 19.79 | 19.79 | 967 | +0.02(+0.08%) |
Nov 12, 2020 | 19.88 | 19.88 | 19.77 | 19.77 | 2,514 | -0.05(-0.27%) |
Nov 11, 2020 | 19.83 | 19.83 | 19.83 | 19.83 | 251 | -0.01(-0.05%) |
Nov 10, 2020 | 19.84 | 19.84 | 19.84 | 19.84 | 177 | +0.22(+1.13%) |
Nov 09, 2020 | 19.76 | 19.80 | 19.56 | 19.61 | 2,008 | +0.05(+0.25%) |
Nov 06, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 120 | -0.02(-0.13%) |
Nov 05, 2020 | 19.59 | 19.59 | 19.59 | 19.59 | 157 | +0.12(+0.62%) |
Nov 04, 2020 | 19.41 | 19.47 | 19.41 | 19.47 | 1,002 | +0.12(+0.62%) |
Nov 03, 2020 | 19.27 | 19.37 | 19.27 | 19.35 | 1,719 | +0.04(+0.20%) |