Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.26 | 20.83 | 20.01 | 20.06 | 9,700 | -0.01(-0.05%) |
Jan 28, 2021 | 19.87 | 20.07 | 19.80 | 20.07 | 19,598 | +0.19(+0.96%) |
Jan 27, 2021 | 20.07 | 20.32 | 19.82 | 19.88 | 13,655 | -0.44(-2.17%) |
Jan 26, 2021 | 20.22 | 20.53 | 20.21 | 20.32 | 21,086 | +0.02(+0.10%) |
Jan 25, 2021 | 20.23 | 20.30 | 19.99 | 20.30 | 65,107 | -0.13(-0.64%) |
Jan 22, 2021 | 20.50 | 20.55 | 20.12 | 20.43 | 40,300 | -0.26(-1.26%) |
Jan 21, 2021 | 21.01 | 21.01 | 20.68 | 20.69 | 14,881 | -0.51(-2.41%) |
Jan 20, 2021 | 20.65 | 21.20 | 20.65 | 21.20 | 12,012 | -0.15(-0.70%) |
Jan 19, 2021 | 21.28 | 21.38 | 21.04 | 21.35 | 26,040 | +0.80(+3.89%) |
Jan 15, 2021 | 20.65 | 20.65 | 20.34 | 20.55 | 16,800 | -0.41(-1.96%) |
Jan 14, 2021 | 21.21 | 21.45 | 20.88 | 20.96 | 10,622 | -0.16(-0.76%) |
Jan 13, 2021 | 21.22 | 21.28 | 21.11 | 21.12 | 9,206 | +0.26(+1.25%) |
Jan 12, 2021 | 20.90 | 20.97 | 20.85 | 20.86 | 6,557 | +0.24(+1.16%) |
Jan 11, 2021 | 20.95 | 20.95 | 20.50 | 20.62 | 36,778 | -1.02(-4.71%) |
Jan 08, 2021 | 21.46 | 21.72 | 21.44 | 21.64 | 9,600 | -0.10(-0.46%) |
Jan 07, 2021 | 21.51 | 21.88 | 21.45 | 21.74 | 11,422 | -0.31(-1.41%) |
Jan 06, 2021 | 22.01 | 22.20 | 21.75 | 22.05 | 16,818 | -0.12(-0.54%) |
Jan 05, 2021 | 21.60 | 22.20 | 21.60 | 22.17 | 24,461 | +0.40(+1.84%) |
Jan 04, 2021 | 22.19 | 22.19 | 21.68 | 21.77 | 16,092 | +0.26(+1.21%) |
Dec 31, 2020 | 21.51 | 21.51 | 21.51 | 16,601 | -0.29(-1.33%) | |
Dec 30, 2020 | 21.79 | 21.87 | 21.67 | 21.80 | 16,601 | -0.03(-0.14%) |
Dec 29, 2020 | 21.84 | 22.15 | 21.80 | 21.83 | 9,389 | +0.02(+0.09%) |
Dec 28, 2020 | 21.64 | 21.90 | 21.55 | 21.81 | 10,125 | +0.08(+0.37%) |
Dec 24, 2020 | 21.67 | 21.82 | 21.67 | 21.73 | 1,600 | +0.24(+1.12%) |
Dec 23, 2020 | 21.45 | 21.56 | 21.32 | 21.49 | 12,683 | +0.00(+0.00%) |
Dec 22, 2020 | 21.79 | 21.84 | 21.49 | 21.49 | 15,776 | -0.45(-2.05%) |
Dec 21, 2020 | 21.92 | 22.04 | 21.65 | 21.94 | 33,253 | -1.05(-4.57%) |
Dec 18, 2020 | 22.76 | 22.99 | 22.75 | 22.99 | 23,300 | +0.01(+0.04%) |
Dec 17, 2020 | 22.57 | 22.98 | 22.57 | 22.98 | 7,835 | +0.78(+3.51%) |
Dec 16, 2020 | 22.56 | 22.56 | 22.20 | 22.20 | 18,143 | -0.63(-2.76%) |
Dec 15, 2020 | 22.62 | 22.91 | 22.62 | 22.83 | 5,378 | +0.34(+1.51%) |
Dec 14, 2020 | 22.43 | 22.57 | 22.41 | 22.49 | 6,427 | -0.35(-1.53%) |
Dec 11, 2020 | 23.09 | 23.17 | 22.65 | 22.84 | 34,500 | -0.13(-0.57%) |
Dec 10, 2020 | 22.74 | 23.00 | 22.74 | 22.97 | 13,711 | +0.13(+0.57%) |
Dec 09, 2020 | 23.25 | 23.25 | 22.66 | 22.84 | 20,208 | -0.55(-2.35%) |
Dec 08, 2020 | 23.35 | 23.39 | 23.10 | 23.39 | 15,983 | -0.06(-0.26%) |
Dec 07, 2020 | 23.50 | 23.51 | 23.25 | 23.45 | 22,665 | -0.50(-2.09%) |
Dec 04, 2020 | 24.04 | 24.07 | 23.84 | 23.95 | 14,000 | -0.09(-0.37%) |
Dec 03, 2020 | 23.83 | 24.31 | 23.77 | 24.04 | 40,535 | +1.10(+4.80%) |
Dec 02, 2020 | 23.00 | 23.11 | 22.86 | 22.94 | 5,992 | -0.26(-1.12%) |
Dec 01, 2020 | 23.02 | 23.39 | 22.93 | 23.20 | 21,938 | +0.82(+3.66%) |
Nov 30, 2020 | 22.89 | 22.95 | 22.38 | 22.38 | 14,795 | -0.88(-3.78%) |
Nov 27, 2020 | 23.53 | 23.53 | 23.18 | 23.26 | 6,200 | +0.12(+0.52%) |
Nov 25, 2020 | 23.15 | 23.15 | 22.79 | 23.14 | 16,600 | -0.20(-0.86%) |
Nov 24, 2020 | 22.92 | 23.42 | 22.92 | 23.34 | 19,122 | +1.07(+4.80%) |
Nov 23, 2020 | 22.61 | 22.61 | 22.20 | 22.27 | 26,288 | -0.38(-1.68%) |
Nov 20, 2020 | 22.55 | 22.65 | 22.47 | 22.65 | 6,700 | -0.22(-0.98%) |
Nov 19, 2020 | 22.96 | 22.96 | 22.79 | 22.87 | 7,146 | -0.11(-0.46%) |
Nov 18, 2020 | 23.44 | 23.44 | 22.90 | 22.98 | 8,866 | -0.47(-2.00%) |
Nov 17, 2020 | 23.77 | 23.77 | 23.12 | 23.45 | 8,211 | +0.25(+1.08%) |
Nov 16, 2020 | 22.78 | 23.25 | 22.78 | 23.20 | 17,807 | +0.72(+3.20%) |
Nov 13, 2020 | 22.17 | 22.67 | 22.17 | 22.48 | 16,700 | +0.20(+0.90%) |
Nov 12, 2020 | 22.84 | 22.84 | 22.16 | 22.28 | 7,627 | -0.76(-3.30%) |
Nov 11, 2020 | 22.97 | 23.18 | 22.97 | 23.04 | 21,429 | +0.29(+1.27%) |
Nov 10, 2020 | 22.68 | 22.99 | 22.67 | 22.75 | 16,378 | +0.07(+0.31%) |
Nov 09, 2020 | 23.26 | 23.26 | 22.04 | 22.68 | 60,905 | +1.79(+8.57%) |
Nov 06, 2020 | 21.00 | 21.00 | 20.70 | 20.89 | 10,400 | -0.17(-0.81%) |
Nov 05, 2020 | 20.91 | 21.09 | 20.72 | 21.06 | 20,399 | +0.25(+1.20%) |
Nov 04, 2020 | 20.43 | 20.93 | 20.43 | 20.81 | 15,837 | +0.77(+3.84%) |
Nov 03, 2020 | 19.96 | 20.05 | 19.86 | 20.04 | 4,679 | +0.35(+1.78%) |