Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.18 | 21.18 | 20.82 | 20.94 | 52,837 | -0.21(-1.00%) |
Jan 28, 2021 | 20.82 | 21.21 | 20.70 | 21.15 | 44,489 | +0.29(+1.40%) |
Jan 27, 2021 | 20.98 | 21.25 | 20.80 | 20.86 | 100,401 | -0.32(-1.53%) |
Jan 26, 2021 | 21.02 | 21.20 | 20.81 | 21.18 | 125,076 | +0.24(+1.16%) |
Jan 25, 2021 | 21.01 | 21.25 | 20.81 | 20.94 | 48,652 | +0.00(+0.00%) |
Jan 22, 2021 | 21.00 | 21.01 | 20.83 | 20.94 | 39,381 | -0.01(-0.04%) |
Jan 21, 2021 | 20.88 | 20.97 | 20.72 | 20.95 | 59,063 | -0.03(-0.15%) |
Jan 20, 2021 | 20.93 | 20.98 | 20.85 | 20.98 | 31,100 | +0.09(+0.45%) |
Jan 19, 2021 | 21.19 | 21.22 | 20.70 | 20.89 | 71,413 | -0.30(-1.43%) |
Jan 15, 2021 | 21.14 | 21.36 | 21.06 | 21.19 | 47,776 | +0.16(+0.77%) |
Jan 14, 2021 | 20.84 | 21.25 | 20.67 | 21.03 | 99,651 | +0.23(+1.09%) |
Jan 13, 2021 | 20.78 | 21.02 | 20.56 | 20.80 | 94,980 | +0.03(+0.16%) |
Jan 12, 2021 | 20.91 | 21.02 | 20.74 | 20.77 | 78,007 | -0.15(-0.69%) |
Jan 11, 2021 | 20.70 | 20.96 | 20.56 | 20.91 | 100,852 | -0.01(-0.04%) |
Jan 08, 2021 | 20.91 | 21.36 | 20.80 | 20.92 | 132,220 | +0.14(+0.66%) |
Jan 07, 2021 | 20.47 | 20.92 | 20.44 | 20.78 | 83,640 | +0.45(+2.22%) |
Jan 06, 2021 | 20.20 | 20.54 | 20.16 | 20.33 | 86,541 | +0.12(+0.60%) |
Jan 05, 2021 | 20.03 | 20.26 | 19.95 | 20.21 | 50,024 | +0.23(+1.17%) |
Jan 04, 2021 | 20.23 | 20.27 | 19.83 | 19.98 | 65,884 | -0.21(-1.02%) |
Dec 31, 2020 | 20.19 | 20.19 | 20.19 | 55,108 | +0.04(+0.19%) | |
Dec 30, 2020 | 19.98 | 20.18 | 19.97 | 20.15 | 55,108 | +0.07(+0.36%) |
Dec 29, 2020 | 20.03 | 20.14 | 19.95 | 20.07 | 56,074 | +0.06(+0.28%) |
Dec 28, 2020 | 20.06 | 20.16 | 19.95 | 20.02 | 58,089 | +0.02(+0.08%) |
Dec 24, 2020 | 19.94 | 20.07 | 19.84 | 20.00 | 17,612 | +0.06(+0.32%) |
Dec 23, 2020 | 19.93 | 19.97 | 19.72 | 19.94 | 61,827 | +0.02(+0.12%) |
Dec 22, 2020 | 19.82 | 19.94 | 19.70 | 19.91 | 61,373 | +0.21(+1.06%) |
Dec 21, 2020 | 19.51 | 19.70 | 19.46 | 19.70 | 63,738 | +0.23(+1.16%) |
Dec 18, 2020 | 19.62 | 19.66 | 19.48 | 19.48 | 45,520 | -0.18(-0.90%) |
Dec 17, 2020 | 19.74 | 19.75 | 19.59 | 19.66 | 86,825 | -0.16(-0.81%) |
Dec 16, 2020 | 19.80 | 19.83 | 19.58 | 19.82 | 40,060 | +0.05(+0.24%) |
Dec 15, 2020 | 19.65 | 19.83 | 19.65 | 19.77 | 42,691 | +0.10(+0.53%) |
Dec 14, 2020 | 19.50 | 19.72 | 19.49 | 19.66 | 44,584 | +0.28(+1.42%) |
Dec 11, 2020 | 19.46 | 19.60 | 19.34 | 19.39 | 50,611 | -0.13(-0.66%) |
Dec 10, 2020 | 19.39 | 19.75 | 19.34 | 19.52 | 44,708 | -0.00(-0.02%) |
Dec 09, 2020 | 19.64 | 19.65 | 19.29 | 19.52 | 62,123 | +0.02(+0.10%) |
Dec 08, 2020 | 19.49 | 19.62 | 19.31 | 19.50 | 41,126 | +0.14(+0.70%) |
Dec 07, 2020 | 19.77 | 19.77 | 19.34 | 19.36 | 76,431 | -0.12(-0.62%) |
Dec 04, 2020 | 19.52 | 19.65 | 19.35 | 19.49 | 45,500 | -0.06(-0.29%) |
Dec 03, 2020 | 19.70 | 19.87 | 19.50 | 19.54 | 68,593 | -0.17(-0.85%) |
Dec 02, 2020 | 19.64 | 19.79 | 19.53 | 19.71 | 70,591 | -0.02(-0.12%) |
Dec 01, 2020 | 19.41 | 19.77 | 19.41 | 19.73 | 59,583 | +0.38(+1.95%) |
Nov 30, 2020 | 19.53 | 19.62 | 19.27 | 19.36 | 64,206 | -0.13(-0.66%) |
Nov 27, 2020 | 19.49 | 19.65 | 19.33 | 19.49 | 39,641 | +0.12(+0.62%) |
Nov 25, 2020 | 19.15 | 19.56 | 18.95 | 19.36 | 121,043 | +0.20(+1.05%) |
Nov 24, 2020 | 19.00 | 19.25 | 18.84 | 19.16 | 74,848 | +0.21(+1.10%) |
Nov 23, 2020 | 18.80 | 19.09 | 18.80 | 18.96 | 73,765 | +0.20(+1.07%) |
Nov 20, 2020 | 18.84 | 18.90 | 18.72 | 18.76 | 38,145 | +0.02(+0.09%) |
Nov 19, 2020 | 18.91 | 18.91 | 18.63 | 18.74 | 96,134 | -0.22(-1.14%) |
Nov 18, 2020 | 19.00 | 19.28 | 18.92 | 18.96 | 94,746 | -0.09(-0.46%) |
Nov 17, 2020 | 19.09 | 19.21 | 18.98 | 19.04 | 54,126 | -0.20(-1.04%) |
Nov 16, 2020 | 19.55 | 19.55 | 19.10 | 19.24 | 82,173 | +0.06(+0.33%) |
Nov 13, 2020 | 19.08 | 19.48 | 19.08 | 19.18 | 86,637 | +0.13(+0.68%) |
Nov 12, 2020 | 19.19 | 19.20 | 18.76 | 19.05 | 120,815 | -0.14(-0.71%) |
Nov 11, 2020 | 19.02 | 19.39 | 19.02 | 19.19 | 180,060 | +0.19(+1.01%) |
Nov 10, 2020 | 18.77 | 19.00 | 18.60 | 19.00 | 102,200 | +0.52(+2.81%) |
Nov 09, 2020 | 18.53 | 18.96 | 18.30 | 18.48 | 176,297 | +0.13(+0.70%) |
Nov 06, 2020 | 18.26 | 18.39 | 18.21 | 18.35 | 80,062 | +0.08(+0.44%) |
Nov 05, 2020 | 17.81 | 18.27 | 17.81 | 18.27 | 158,431 | +0.48(+2.69%) |
Nov 04, 2020 | 17.65 | 17.94 | 17.62 | 17.79 | 54,827 | +0.10(+0.54%) |
Nov 03, 2020 | 17.43 | 17.81 | 17.43 | 17.69 | 35,331 | +0.26(+1.51%) |