Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.77 | 21.90 | 21.53 | 21.60 | 603,452 | -0.24(-1.08%) |
Jan 28, 2021 | 21.71 | 22.04 | 21.66 | 21.84 | 485,254 | +0.19(+0.88%) |
Jan 27, 2021 | 21.77 | 21.95 | 21.56 | 21.65 | 853,260 | -0.33(-1.49%) |
Jan 26, 2021 | 21.88 | 22.03 | 21.85 | 21.97 | 1,482,544 | +0.15(+0.71%) |
Jan 25, 2021 | 21.68 | 21.94 | 21.58 | 21.82 | 690,194 | +0.04(+0.17%) |
Jan 22, 2021 | 21.64 | 21.80 | 21.58 | 21.78 | 485,851 | +0.04(+0.17%) |
Jan 21, 2021 | 21.90 | 21.90 | 21.60 | 21.75 | 586,488 | -0.18(-0.83%) |
Jan 20, 2021 | 21.58 | 21.97 | 21.52 | 21.93 | 933,100 | +0.38(+1.77%) |
Jan 19, 2021 | 21.72 | 21.73 | 21.46 | 21.55 | 595,395 | -0.04(-0.17%) |
Jan 15, 2021 | 21.37 | 21.63 | 21.30 | 21.58 | 472,171 | +0.10(+0.46%) |
Jan 14, 2021 | 21.41 | 21.57 | 21.37 | 21.48 | 688,921 | +0.15(+0.72%) |
Jan 13, 2021 | 21.08 | 21.34 | 21.08 | 21.33 | 631,108 | +0.21(+0.99%) |
Jan 12, 2021 | 21.02 | 21.15 | 20.94 | 21.12 | 810,542 | +0.09(+0.43%) |
Jan 11, 2021 | 21.11 | 21.18 | 20.94 | 21.03 | 500,490 | -0.31(-1.44%) |
Jan 08, 2021 | 21.26 | 21.35 | 21.17 | 21.34 | 376,965 | +0.15(+0.68%) |
Jan 07, 2021 | 21.35 | 21.35 | 21.10 | 21.19 | 744,272 | -0.15(-0.72%) |
Jan 06, 2021 | 21.23 | 21.46 | 21.16 | 21.35 | 393,532 | +0.17(+0.81%) |
Jan 05, 2021 | 21.16 | 21.33 | 21.16 | 21.17 | 801,209 | +0.09(+0.43%) |
Jan 04, 2021 | 21.75 | 21.77 | 21.06 | 21.08 | 532,003 | -0.61(-2.80%) |
Dec 31, 2020 | 21.69 | 21.69 | 21.69 | 239,112 | +0.08(+0.38%) | |
Dec 30, 2020 | 21.52 | 21.73 | 21.52 | 21.61 | 239,112 | +0.14(+0.63%) |
Dec 29, 2020 | 21.66 | 21.75 | 21.43 | 21.47 | 735,367 | -0.08(-0.38%) |
Dec 28, 2020 | 21.51 | 21.56 | 21.42 | 21.56 | 467,919 | +0.13(+0.59%) |
Dec 24, 2020 | 21.31 | 21.43 | 21.24 | 21.43 | 248,882 | +0.18(+0.85%) |
Dec 23, 2020 | 21.36 | 21.49 | 21.20 | 21.25 | 406,769 | +0.03(+0.13%) |
Dec 22, 2020 | 21.10 | 21.26 | 21.03 | 21.22 | 1,010,790 | +0.15(+0.73%) |
Dec 21, 2020 | 20.89 | 21.09 | 20.80 | 21.07 | 684,271 | -0.20(-0.94%) |
Dec 18, 2020 | 21.70 | 21.70 | 21.16 | 21.27 | 543,769 | -0.50(-2.29%) |
Dec 17, 2020 | 21.69 | 21.77 | 21.60 | 21.76 | 790,296 | +0.15(+0.67%) |
Dec 16, 2020 | 21.63 | 21.74 | 21.53 | 21.62 | 772,062 | +0.05(+0.25%) |
Dec 15, 2020 | 21.22 | 21.58 | 21.08 | 21.56 | 924,476 | +0.46(+2.19%) |
Dec 14, 2020 | 21.29 | 21.46 | 21.09 | 21.10 | 388,760 | -0.04(-0.17%) |
Dec 11, 2020 | 21.07 | 21.16 | 20.97 | 21.14 | 332,285 | -0.04(-0.17%) |
Dec 10, 2020 | 21.21 | 21.25 | 21.09 | 21.17 | 428,019 | -0.07(-0.34%) |
Dec 09, 2020 | 21.38 | 21.38 | 21.10 | 21.25 | 505,296 | -0.11(-0.51%) |
Dec 08, 2020 | 21.32 | 21.44 | 21.32 | 21.36 | 704,734 | -0.02(-0.08%) |
Dec 07, 2020 | 21.46 | 21.51 | 21.32 | 21.37 | 348,569 | -0.21(-0.97%) |
Dec 04, 2020 | 21.42 | 21.59 | 21.42 | 21.58 | 798,389 | +0.33(+1.54%) |
Dec 03, 2020 | 21.08 | 21.35 | 21.08 | 21.26 | 304,515 | +0.23(+1.08%) |
Dec 02, 2020 | 21.06 | 21.15 | 20.93 | 21.03 | 397,791 | -0.10(-0.47%) |
Dec 01, 2020 | 21.10 | 21.21 | 21.07 | 21.13 | 842,004 | +0.30(+1.44%) |
Nov 30, 2020 | 21.10 | 21.12 | 20.82 | 20.83 | 527,573 | -0.30(-1.42%) |
Nov 27, 2020 | 21.28 | 21.30 | 21.08 | 21.13 | 501,296 | -0.14(-0.68%) |
Nov 25, 2020 | 21.27 | 21.29 | 21.12 | 21.27 | 540,790 | +0.00(+0.00%) |
Nov 24, 2020 | 21.32 | 21.46 | 21.27 | 21.27 | 430,071 | +0.23(+1.08%) |
Nov 23, 2020 | 21.15 | 21.28 | 21.04 | 21.05 | 365,487 | +0.05(+0.26%) |
Nov 20, 2020 | 21.01 | 21.06 | 20.89 | 20.99 | 785,481 | -0.03(-0.13%) |
Nov 19, 2020 | 20.90 | 21.06 | 20.75 | 21.02 | 402,840 | +0.04(+0.17%) |
Nov 18, 2020 | 21.38 | 21.48 | 20.97 | 20.98 | 435,825 | -0.40(-1.87%) |
Nov 17, 2020 | 21.24 | 21.47 | 21.10 | 21.38 | 1,223,880 | +0.01(+0.04%) |
Nov 16, 2020 | 21.44 | 21.51 | 21.10 | 21.37 | 444,463 | +0.41(+1.95%) |
Nov 13, 2020 | 20.59 | 21.00 | 20.59 | 20.97 | 397,153 | +0.48(+2.35%) |
Nov 12, 2020 | 20.70 | 20.72 | 20.36 | 20.49 | 461,805 | -0.37(-1.78%) |
Nov 11, 2020 | 20.95 | 20.95 | 20.68 | 20.86 | 2,872,667 | -0.02(-0.09%) |
Nov 10, 2020 | 20.48 | 20.88 | 20.40 | 20.88 | 543,832 | +0.54(+2.67%) |
Nov 09, 2020 | 20.54 | 21.37 | 20.30 | 20.33 | 1,488,520 | +1.03(+5.35%) |
Nov 06, 2020 | 19.52 | 19.59 | 19.26 | 19.30 | 350,046 | -0.19(-0.98%) |
Nov 05, 2020 | 19.58 | 19.62 | 19.42 | 19.49 | 313,131 | +0.17(+0.89%) |
Nov 04, 2020 | 19.34 | 19.51 | 19.15 | 19.32 | 772,367 | +0.02(+0.09%) |
Nov 03, 2020 | 19.04 | 19.37 | 19.04 | 19.30 | 284,143 | +0.48(+2.55%) |