Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.74 | 22.84 | 22.73 | 22.81 | 27,900 | -0.04(-0.18%) |
Jan 28, 2021 | 22.88 | 22.88 | 22.81 | 22.85 | 15,772 | -0.09(-0.39%) |
Jan 27, 2021 | 22.95 | 23.10 | 22.90 | 22.94 | 24,341 | +0.24(+1.06%) |
Jan 26, 2021 | 22.70 | 22.81 | 22.69 | 22.70 | 12,284 | -0.10(-0.44%) |
Jan 25, 2021 | 22.76 | 22.88 | 22.76 | 22.80 | 19,675 | +0.05(+0.22%) |
Jan 22, 2021 | 22.70 | 22.75 | 22.64 | 22.75 | 11,400 | +0.07(+0.31%) |
Jan 21, 2021 | 22.82 | 22.84 | 22.67 | 22.68 | 21,592 | -0.22(-0.96%) |
Jan 20, 2021 | 22.93 | 23.02 | 22.90 | 22.90 | 70,607 | +0.05(+0.24%) |
Jan 19, 2021 | 22.87 | 22.89 | 22.78 | 22.84 | 79,520 | -0.18(-0.76%) |
Jan 15, 2021 | 22.95 | 23.05 | 22.91 | 23.02 | 49,700 | +0.30(+1.34%) |
Jan 14, 2021 | 22.85 | 22.91 | 22.67 | 22.71 | 27,602 | -0.07(-0.29%) |
Jan 13, 2021 | 22.73 | 22.86 | 22.68 | 22.78 | 22,357 | +0.22(+0.98%) |
Jan 12, 2021 | 22.81 | 22.81 | 22.56 | 22.56 | 72,930 | -0.19(-0.84%) |
Jan 11, 2021 | 22.74 | 22.82 | 22.70 | 22.75 | 48,394 | +0.27(+1.20%) |
Jan 08, 2021 | 22.32 | 22.60 | 22.32 | 22.48 | 37,700 | +0.14(+0.63%) |
Jan 07, 2021 | 22.31 | 22.40 | 22.31 | 22.34 | 47,046 | +0.25(+1.13%) |
Jan 06, 2021 | 22.19 | 22.32 | 22.09 | 22.09 | 36,773 | -0.11(-0.50%) |
Jan 05, 2021 | 22.31 | 22.34 | 22.19 | 22.20 | 53,203 | -0.17(-0.76%) |
Jan 04, 2021 | 22.16 | 22.43 | 22.16 | 22.37 | 155,575 | -0.15(-0.67%) |
Dec 31, 2020 | 22.52 | 22.52 | 22.52 | 37,447 | +0.27(+1.21%) | |
Dec 30, 2020 | 22.26 | 22.29 | 22.21 | 22.25 | 37,447 | -0.11(-0.49%) |
Dec 29, 2020 | 22.35 | 22.42 | 22.31 | 22.36 | 56,287 | -0.13(-0.58%) |
Dec 28, 2020 | 22.45 | 22.55 | 22.41 | 22.49 | 32,212 | -0.10(-0.44%) |
Dec 24, 2020 | 22.58 | 22.64 | 22.53 | 22.59 | 43,500 | +0.03(+0.13%) |
Dec 23, 2020 | 22.57 | 22.66 | 22.50 | 22.56 | 88,981 | -0.29(-1.27%) |
Dec 22, 2020 | 22.45 | 22.85 | 22.45 | 22.85 | 55,943 | +0.44(+1.96%) |
Dec 21, 2020 | 22.47 | 22.54 | 22.37 | 22.41 | 91,435 | +0.03(+0.13%) |
Dec 18, 2020 | 22.36 | 22.47 | 22.28 | 22.38 | 75,200 | +0.06(+0.27%) |
Dec 17, 2020 | 22.41 | 22.42 | 22.30 | 22.32 | 25,333 | -0.24(-1.06%) |
Dec 16, 2020 | 22.56 | 22.83 | 22.55 | 22.56 | 120,454 | -0.16(-0.70%) |
Dec 15, 2020 | 22.73 | 22.77 | 22.71 | 22.72 | 40,361 | -0.05(-0.22%) |
Dec 14, 2020 | 22.71 | 22.87 | 22.71 | 22.77 | 42,511 | -0.13(-0.57%) |
Dec 11, 2020 | 22.92 | 22.94 | 22.88 | 22.90 | 16,000 | +0.10(+0.44%) |
Dec 10, 2020 | 22.90 | 22.91 | 22.74 | 22.80 | 203,291 | -0.21(-0.91%) |
Dec 09, 2020 | 22.86 | 23.09 | 22.86 | 23.01 | 42,184 | +0.10(+0.44%) |
Dec 08, 2020 | 22.86 | 22.94 | 22.86 | 22.91 | 13,854 | +0.02(+0.09%) |
Dec 07, 2020 | 22.80 | 22.90 | 22.72 | 22.89 | 68,525 | +0.04(+0.18%) |
Dec 04, 2020 | 22.71 | 22.89 | 22.68 | 22.85 | 38,400 | +0.07(+0.31%) |
Dec 03, 2020 | 22.69 | 22.82 | 22.64 | 22.78 | 66,431 | -0.15(-0.67%) |
Dec 02, 2020 | 23.02 | 23.09 | 22.91 | 22.93 | 72,250 | -0.12(-0.50%) |
Dec 01, 2020 | 23.39 | 23.44 | 23.05 | 23.05 | 276,327 | -0.62(-2.62%) |
Nov 30, 2020 | 23.34 | 23.67 | 23.32 | 23.67 | 74,972 | +0.18(+0.77%) |
Nov 27, 2020 | 23.59 | 23.59 | 23.48 | 23.49 | 23,500 | -0.15(-0.64%) |
Nov 25, 2020 | 23.72 | 23.73 | 23.64 | 23.64 | 16,800 | -0.13(-0.54%) |
Nov 24, 2020 | 23.95 | 23.95 | 23.77 | 23.77 | 25,613 | -0.19(-0.80%) |
Nov 23, 2020 | 23.80 | 24.14 | 23.76 | 23.96 | 25,454 | +0.04(+0.17%) |
Nov 20, 2020 | 23.88 | 23.94 | 23.86 | 23.92 | 45,000 | +0.09(+0.38%) |
Nov 19, 2020 | 24.01 | 24.05 | 23.82 | 23.83 | 8,739 | -0.11(-0.46%) |
Nov 18, 2020 | 23.85 | 23.94 | 23.85 | 23.94 | 20,548 | +0.05(+0.21%) |
Nov 17, 2020 | 23.81 | 23.91 | 23.81 | 23.89 | 27,966 | -0.04(-0.17%) |
Nov 16, 2020 | 23.98 | 24.04 | 23.93 | 23.93 | 10,522 | -0.07(-0.31%) |
Nov 13, 2020 | 24.05 | 24.07 | 24.00 | 24.00 | 11,800 | -0.11(-0.44%) |
Nov 12, 2020 | 24.16 | 24.16 | 24.11 | 24.11 | 19,849 | -0.12(-0.50%) |
Nov 11, 2020 | 24.36 | 24.36 | 24.15 | 24.23 | 56,164 | +0.16(+0.66%) |
Nov 10, 2020 | 24.08 | 24.10 | 24.02 | 24.07 | 16,776 | +0.01(+0.04%) |
Nov 09, 2020 | 23.63 | 24.13 | 23.63 | 24.06 | 107,153 | +0.25(+1.05%) |
Nov 06, 2020 | 23.87 | 23.95 | 23.77 | 23.81 | 138,000 | -0.17(-0.71%) |
Nov 05, 2020 | 24.00 | 24.15 | 23.91 | 23.98 | 39,631 | -0.51(-2.08%) |
Nov 04, 2020 | 24.63 | 24.63 | 24.44 | 24.49 | 28,772 | -0.01(-0.04%) |
Nov 03, 2020 | 24.52 | 24.57 | 24.40 | 24.50 | 62,018 | -0.24(-0.97%) |