Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.07 | 20.58 | 19.74 | 20.12 | 69,794 | -0.47(-2.27%) |
Jan 28, 2021 | 20.47 | 20.93 | 20.07 | 20.58 | 49,956 | +0.16(+0.78%) |
Jan 27, 2021 | 21.45 | 21.71 | 19.74 | 20.43 | 102,065 | -1.47(-6.72%) |
Jan 26, 2021 | 22.92 | 22.92 | 21.61 | 21.90 | 56,456 | -0.60(-2.66%) |
Jan 25, 2021 | 22.35 | 23.33 | 22.22 | 22.50 | 62,733 | +0.44(+2.00%) |
Jan 22, 2021 | 21.68 | 22.43 | 21.42 | 22.06 | 43,352 | -0.08(-0.36%) |
Jan 21, 2021 | 22.32 | 22.32 | 21.29 | 22.13 | 59,857 | +0.04(+0.16%) |
Jan 20, 2021 | 21.28 | 23.39 | 21.28 | 22.10 | 207,601 | +0.79(+3.72%) |
Jan 19, 2021 | 21.67 | 22.11 | 21.25 | 21.31 | 54,713 | -0.03(-0.12%) |
Jan 15, 2021 | 20.54 | 21.91 | 20.37 | 21.33 | 49,480 | +0.19(+0.88%) |
Jan 14, 2021 | 21.50 | 21.62 | 20.99 | 21.15 | 33,342 | -0.21(-0.99%) |
Jan 13, 2021 | 22.06 | 22.11 | 21.00 | 21.36 | 35,309 | -0.61(-2.77%) |
Jan 12, 2021 | 21.31 | 22.31 | 20.50 | 21.97 | 45,358 | +0.75(+3.53%) |
Jan 11, 2021 | 21.66 | 22.12 | 19.78 | 21.22 | 57,230 | -0.59(-2.71%) |
Jan 08, 2021 | 22.70 | 22.73 | 21.17 | 21.81 | 42,557 | -0.79(-3.51%) |
Jan 07, 2021 | 22.15 | 22.72 | 21.98 | 22.60 | 26,937 | +0.63(+2.89%) |
Jan 06, 2021 | 21.20 | 22.45 | 21.20 | 21.97 | 68,246 | +0.97(+4.62%) |
Jan 05, 2021 | 21.03 | 21.80 | 20.87 | 21.00 | 95,176 | +0.00(+0.00%) |
Jan 04, 2021 | 20.75 | 21.21 | 20.44 | 21.00 | 94,513 | +0.52(+2.54%) |
Dec 31, 2020 | 20.48 | 20.48 | 20.48 | 56,598 | +0.42(+2.11%) | |
Dec 30, 2020 | 19.01 | 20.45 | 18.89 | 20.06 | 56,598 | +0.94(+4.93%) |
Dec 29, 2020 | 19.65 | 19.96 | 18.52 | 19.11 | 50,022 | -0.48(-2.43%) |
Dec 28, 2020 | 21.39 | 21.39 | 19.48 | 19.59 | 71,421 | -1.83(-8.56%) |
Dec 24, 2020 | 21.52 | 21.69 | 21.07 | 21.42 | 18,157 | -0.10(-0.45%) |
Dec 23, 2020 | 20.52 | 21.62 | 20.49 | 21.52 | 81,578 | +1.04(+5.08%) |
Dec 22, 2020 | 20.43 | 21.03 | 19.94 | 20.48 | 39,366 | +0.27(+1.35%) |
Dec 21, 2020 | 19.91 | 20.78 | 19.12 | 20.20 | 65,782 | -0.23(-1.12%) |
Dec 18, 2020 | 21.09 | 21.17 | 19.99 | 20.43 | 161,945 | -0.46(-2.19%) |
Dec 17, 2020 | 20.82 | 21.41 | 20.64 | 20.89 | 62,574 | +0.26(+1.28%) |
Dec 16, 2020 | 20.25 | 20.83 | 19.68 | 20.63 | 49,720 | +0.65(+3.26%) |
Dec 15, 2020 | 19.21 | 20.10 | 19.09 | 19.98 | 40,366 | +0.77(+3.99%) |
Dec 14, 2020 | 19.19 | 19.57 | 18.93 | 19.21 | 52,364 | +0.02(+0.09%) |
Dec 11, 2020 | 19.55 | 19.70 | 18.83 | 19.19 | 29,506 | -0.36(-1.85%) |
Dec 10, 2020 | 19.68 | 19.84 | 19.20 | 19.55 | 22,835 | -0.10(-0.49%) |
Dec 09, 2020 | 20.09 | 20.17 | 19.50 | 19.65 | 54,144 | -0.13(-0.67%) |
Dec 08, 2020 | 19.24 | 19.83 | 19.10 | 19.78 | 37,274 | +0.42(+2.18%) |
Dec 07, 2020 | 19.39 | 19.56 | 18.59 | 19.36 | 63,389 | +0.01(+0.05%) |
Dec 04, 2020 | 19.83 | 19.93 | 19.23 | 19.35 | 62,190 | -0.48(-2.44%) |
Dec 03, 2020 | 20.16 | 20.16 | 19.67 | 19.83 | 23,783 | -0.16(-0.79%) |
Dec 02, 2020 | 20.49 | 20.61 | 18.97 | 19.99 | 42,419 | -0.33(-1.60%) |
Dec 01, 2020 | 19.45 | 20.64 | 19.20 | 20.32 | 71,659 | +1.16(+6.07%) |
Nov 30, 2020 | 20.23 | 20.35 | 18.57 | 19.16 | 134,833 | -1.37(-6.70%) |
Nov 27, 2020 | 20.68 | 20.80 | 20.19 | 20.53 | 33,705 | -0.15(-0.72%) |
Nov 25, 2020 | 21.50 | 21.68 | 20.57 | 20.68 | 61,850 | -0.80(-3.73%) |
Nov 24, 2020 | 20.94 | 21.77 | 20.94 | 21.48 | 46,210 | +0.33(+1.58%) |
Nov 23, 2020 | 22.09 | 22.14 | 20.84 | 21.15 | 83,955 | -0.74(-3.38%) |
Nov 20, 2020 | 21.92 | 22.08 | 21.61 | 21.89 | 33,705 | -0.31(-1.39%) |
Nov 19, 2020 | 23.04 | 23.04 | 21.84 | 22.20 | 64,705 | -0.45(-1.98%) |
Nov 18, 2020 | 23.04 | 23.50 | 22.37 | 22.65 | 89,038 | -0.40(-1.72%) |
Nov 17, 2020 | 23.14 | 23.14 | 22.53 | 23.04 | 66,352 | -0.09(-0.38%) |
Nov 16, 2020 | 23.00 | 23.84 | 22.59 | 23.13 | 86,338 | +0.66(+2.94%) |
Nov 13, 2020 | 22.07 | 22.81 | 21.77 | 22.47 | 82,731 | +0.85(+3.91%) |
Nov 12, 2020 | 21.94 | 22.69 | 20.85 | 21.62 | 163,771 | -0.16(-0.73%) |
Nov 11, 2020 | 18.14 | 22.21 | 18.14 | 21.78 | 460,177 | +3.38(+18.36%) |
Nov 10, 2020 | 17.86 | 18.60 | 17.86 | 18.40 | 69,843 | +0.54(+3.05%) |
Nov 09, 2020 | 19.30 | 19.40 | 17.83 | 17.86 | 76,844 | -0.28(-1.55%) |
Nov 06, 2020 | 18.83 | 18.83 | 18.07 | 18.14 | 39,768 | -0.69(-3.68%) |
Nov 05, 2020 | 18.41 | 19.30 | 18.10 | 18.83 | 67,042 | +0.42(+2.29%) |
Nov 04, 2020 | 18.98 | 19.07 | 18.03 | 18.41 | 49,318 | -0.74(-3.85%) |
Nov 03, 2020 | 19.25 | 19.83 | 18.03 | 19.15 | 96,602 | +0.00(+0.00%) |