Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.61 | 20.61 | 20.45 | 20.47 | 1,444 | -0.63(-2.99%) |
Jan 28, 2021 | 21.00 | 21.10 | 20.95 | 21.10 | 2,292 | +0.18(+0.86%) |
Jan 27, 2021 | 20.76 | 20.92 | 20.74 | 20.92 | 2,294 | +0.09(+0.43%) |
Jan 26, 2021 | 20.83 | 20.83 | 20.83 | 20.83 | 1,638 | -0.06(-0.29%) |
Jan 25, 2021 | 20.95 | 21.00 | 20.89 | 20.89 | 3,393 | -0.21(-1.00%) |
Jan 22, 2021 | 21.03 | 21.10 | 21.03 | 21.10 | 2,529 | -0.19(-0.89%) |
Jan 21, 2021 | 21.47 | 21.47 | 21.26 | 21.29 | 1,340 | -0.09(-0.42%) |
Jan 20, 2021 | 21.40 | 21.40 | 21.38 | 21.38 | 2,539 | -0.12(-0.56%) |
Jan 19, 2021 | 21.33 | 21.50 | 21.33 | 21.50 | 8,496 | +0.50(+2.38%) |
Jan 18, 2021 | 20.72 | 21.02 | 20.60 | 21.00 | 13,148 | +0.28(+1.35%) |
Jan 15, 2021 | 20.65 | 20.74 | 20.65 | 20.72 | 4,884 | -0.07(-0.34%) |
Jan 14, 2021 | 20.78 | 20.88 | 20.69 | 20.79 | 5,539 | +0.05(+0.24%) |
Jan 13, 2021 | 20.75 | 20.87 | 20.74 | 20.74 | 10,652 | +0.04(+0.19%) |
Jan 12, 2021 | 20.66 | 20.83 | 20.66 | 20.70 | 9,589 | +0.32(+1.57%) |
Jan 11, 2021 | 20.46 | 20.64 | 20.38 | 20.38 | 9,861 | -0.05(-0.24%) |
Jan 08, 2021 | 20.34 | 20.52 | 20.34 | 20.43 | 7,256 | +0.16(+0.79%) |
Jan 07, 2021 | 20.49 | 20.49 | 20.26 | 20.27 | 2,837 | -0.11(-0.54%) |
Jan 06, 2021 | 20.26 | 20.38 | 20.26 | 20.38 | 3,476 | +0.14(+0.69%) |
Jan 05, 2021 | 20.10 | 20.35 | 20.10 | 20.24 | 2,616 | +0.09(+0.45%) |
Jan 04, 2021 | 20.12 | 20.20 | 20.12 | 20.15 | 2,802 | -0.19(-0.93%) |
Dec 31, 2020 | 20.34 | 20.34 | 20.34 | 0 | +0.12(+0.59%) | |
Dec 30, 2020 | 20.22 | 20.22 | 20.22 | 20.22 | 463 | -0.28(-1.37%) |
Dec 29, 2020 | 20.64 | 20.64 | 20.50 | 20.50 | 536 | +0.14(+0.69%) |
Dec 24, 2020 | 20.36 | 20.36 | 20.36 | 0 | +0.14(+0.69%) | |
Dec 22, 2020 | 20.27 | 20.27 | 20.22 | 20.22 | 1,100 | +0.21(+1.05%) |
Dec 21, 2020 | 20.01 | 20.01 | 20.01 | 20.01 | 399 | -0.34(-1.67%) |
Dec 18, 2020 | 20.20 | 20.35 | 20.20 | 20.35 | 809 | +0.10(+0.49%) |
Dec 17, 2020 | 20.31 | 20.31 | 20.20 | 20.25 | 1,265 | -0.06(-0.30%) |
Dec 16, 2020 | 20.31 | 20.31 | 20.30 | 20.31 | 555 | +0.15(+0.74%) |
Dec 14, 2020 | 20.16 | 20.16 | 20.16 | 0 | +0.23(+1.15%) | |
Dec 11, 2020 | 20.08 | 20.08 | 19.93 | 19.93 | 1,397 | -0.10(-0.50%) |
Dec 10, 2020 | 20.11 | 20.11 | 20.02 | 20.03 | 875 | -0.03(-0.15%) |
Dec 09, 2020 | 20.25 | 20.25 | 20.06 | 20.06 | 2,412 | -0.15(-0.74%) |
Dec 08, 2020 | 20.26 | 20.26 | 20.16 | 20.21 | 851 | -0.15(-0.74%) |
Dec 07, 2020 | 20.40 | 20.40 | 20.36 | 20.36 | 630 | -0.13(-0.63%) |
Dec 04, 2020 | 20.54 | 20.54 | 20.45 | 20.49 | 2,736 | -0.50(-2.38%) |
Dec 03, 2020 | 20.99 | 20.99 | 20.99 | 5 | +0.00(+0.00%) | |
Dec 02, 2020 | 20.99 | 20.99 | 20.99 | 20.99 | 342 | -0.01(-0.05%) |
Dec 01, 2020 | 20.97 | 21.05 | 20.97 | 21.00 | 1,024 | +0.35(+1.69%) |
Nov 30, 2020 | 20.92 | 20.92 | 20.65 | 20.65 | 1,213 | -0.42(-1.99%) |
Nov 27, 2020 | 21.06 | 21.15 | 21.05 | 21.07 | 2,051 | +0.07(+0.33%) |
Nov 26, 2020 | 21.01 | 21.01 | 21.00 | 21.00 | 1,400 | +0.00(+0.00%) |
Nov 25, 2020 | 20.92 | 21.00 | 20.92 | 21.00 | 301 | +0.00(+0.00%) |
Nov 24, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 301 | +0.00(+0.00%) |
Nov 23, 2020 | 21.10 | 21.10 | 21.00 | 21.00 | 1,023 | +0.17(+0.82%) |
Nov 20, 2020 | 20.83 | 20.83 | 20.83 | 50 | +0.00(+0.00%) | |
Nov 19, 2020 | 20.95 | 20.95 | 20.83 | 20.83 | 400 | -0.07(-0.33%) |
Nov 18, 2020 | 21.19 | 21.19 | 20.90 | 20.90 | 617 | -0.19(-0.90%) |
Nov 17, 2020 | 21.00 | 21.09 | 20.95 | 21.09 | 876 | +0.09(+0.43%) |
Nov 16, 2020 | 20.97 | 21.00 | 20.82 | 21.00 | 867 | +0.14(+0.67%) |
Nov 13, 2020 | 20.76 | 20.86 | 20.76 | 20.86 | 803 | -0.25(-1.18%) |
Nov 12, 2020 | 21.11 | 21.11 | 21.11 | 21.11 | 284 | -0.13(-0.61%) |
Nov 11, 2020 | 21.25 | 21.26 | 21.24 | 21.24 | 571 | +0.71(+3.46%) |
Nov 10, 2020 | 20.53 | 20.53 | 20.53 | 35 | +0.00(+0.00%) | |
Nov 09, 2020 | 20.92 | 20.92 | 20.35 | 20.53 | 3,513 | +0.38(+1.89%) |
Nov 06, 2020 | 20.05 | 20.15 | 20.05 | 20.15 | 250 | +0.12(+0.60%) |
Nov 05, 2020 | 20.19 | 20.19 | 20.03 | 20.03 | 1,206 | +0.00(+0.00%) |
Nov 04, 2020 | 19.88 | 20.03 | 19.88 | 20.03 | 663 | +0.55(+2.82%) |
Nov 03, 2020 | 19.48 | 19.48 | 19.48 | 19.48 | 1,026 | -0.07(-0.36%) |