Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.12 | 20.63 | 19.78 | 20.16 | 69,633 | -0.47(-2.27%) |
Jan 28, 2021 | 20.52 | 20.98 | 20.12 | 20.63 | 49,841 | +0.16(+0.78%) |
Jan 27, 2021 | 21.50 | 21.76 | 19.78 | 20.47 | 101,829 | -1.47(-6.72%) |
Jan 26, 2021 | 22.97 | 22.97 | 21.66 | 21.95 | 56,325 | -0.60(-2.66%) |
Jan 25, 2021 | 22.40 | 23.39 | 22.27 | 22.55 | 62,588 | +0.44(+2.00%) |
Jan 22, 2021 | 21.73 | 22.49 | 21.47 | 22.11 | 43,251 | -0.08(-0.36%) |
Jan 21, 2021 | 22.37 | 22.37 | 21.34 | 22.19 | 59,719 | +0.04(+0.16%) |
Jan 20, 2021 | 21.33 | 23.44 | 21.33 | 22.15 | 207,121 | +0.79(+3.72%) |
Jan 19, 2021 | 21.72 | 22.16 | 21.30 | 21.36 | 54,586 | -0.03(-0.12%) |
Jan 15, 2021 | 20.59 | 21.97 | 20.42 | 21.38 | 49,365 | +0.19(+0.88%) |
Jan 14, 2021 | 21.55 | 21.67 | 21.04 | 21.20 | 33,265 | -0.21(-0.99%) |
Jan 13, 2021 | 22.11 | 22.16 | 21.05 | 21.41 | 35,227 | -0.61(-2.77%) |
Jan 12, 2021 | 21.36 | 22.36 | 20.54 | 22.02 | 45,253 | +0.75(+3.53%) |
Jan 11, 2021 | 21.71 | 22.17 | 19.83 | 21.27 | 57,098 | -0.59(-2.71%) |
Jan 08, 2021 | 22.75 | 22.79 | 21.21 | 21.86 | 42,459 | -0.79(-3.51%) |
Jan 07, 2021 | 22.20 | 22.77 | 22.04 | 22.65 | 26,875 | +0.64(+2.89%) |
Jan 06, 2021 | 21.25 | 22.50 | 21.25 | 22.02 | 68,088 | +0.97(+4.62%) |
Jan 05, 2021 | 21.08 | 21.85 | 20.92 | 21.05 | 94,957 | +0.00(+0.00%) |
Jan 04, 2021 | 20.80 | 21.26 | 20.49 | 21.05 | 94,294 | +0.52(+2.54%) |
Dec 31, 2020 | 20.53 | 20.53 | 20.53 | 56,467 | +0.42(+2.11%) | |
Dec 30, 2020 | 19.05 | 20.50 | 18.94 | 20.10 | 56,467 | +0.95(+4.93%) |
Dec 29, 2020 | 19.70 | 20.01 | 18.56 | 19.16 | 49,907 | -0.48(-2.43%) |
Dec 28, 2020 | 21.44 | 21.44 | 19.53 | 19.63 | 71,256 | -1.84(-8.56%) |
Dec 24, 2020 | 21.57 | 21.74 | 21.12 | 21.47 | 18,115 | -0.10(-0.45%) |
Dec 23, 2020 | 20.57 | 21.67 | 20.53 | 21.57 | 81,390 | +1.04(+5.08%) |
Dec 22, 2020 | 20.47 | 21.08 | 19.99 | 20.53 | 39,275 | +0.27(+1.35%) |
Dec 21, 2020 | 19.96 | 20.83 | 19.16 | 20.25 | 65,630 | -0.23(-1.12%) |
Dec 18, 2020 | 21.14 | 21.22 | 20.03 | 20.48 | 161,571 | -0.46(-2.19%) |
Dec 17, 2020 | 20.87 | 21.46 | 20.68 | 20.94 | 62,429 | +0.27(+1.28%) |
Dec 16, 2020 | 20.30 | 20.88 | 19.72 | 20.68 | 49,606 | +0.65(+3.26%) |
Dec 15, 2020 | 19.25 | 20.15 | 19.13 | 20.02 | 40,272 | +0.77(+3.99%) |
Dec 14, 2020 | 19.24 | 19.61 | 18.97 | 19.25 | 52,243 | +0.02(+0.09%) |
Dec 11, 2020 | 19.60 | 19.75 | 18.87 | 19.24 | 29,438 | -0.36(-1.85%) |
Dec 10, 2020 | 19.72 | 19.88 | 19.24 | 19.60 | 22,783 | -0.10(-0.49%) |
Dec 09, 2020 | 20.14 | 20.22 | 19.54 | 19.70 | 54,019 | -0.13(-0.67%) |
Dec 08, 2020 | 19.29 | 19.87 | 19.15 | 19.83 | 37,188 | +0.42(+2.18%) |
Dec 07, 2020 | 19.43 | 19.61 | 18.64 | 19.40 | 63,242 | +0.01(+0.05%) |
Dec 04, 2020 | 19.87 | 19.98 | 19.27 | 19.40 | 62,047 | -0.49(-2.44%) |
Dec 03, 2020 | 20.21 | 20.21 | 19.71 | 19.88 | 23,728 | -0.16(-0.79%) |
Dec 02, 2020 | 20.53 | 20.66 | 19.02 | 20.04 | 42,321 | -0.33(-1.60%) |
Dec 01, 2020 | 19.49 | 20.68 | 19.24 | 20.37 | 71,493 | +1.17(+6.07%) |
Nov 30, 2020 | 20.28 | 20.40 | 18.61 | 19.20 | 134,522 | -1.38(-6.69%) |
Nov 27, 2020 | 20.73 | 20.85 | 20.23 | 20.58 | 33,627 | -0.15(-0.72%) |
Nov 25, 2020 | 21.55 | 21.73 | 20.61 | 20.73 | 61,707 | -0.80(-3.73%) |
Nov 24, 2020 | 20.99 | 21.82 | 20.99 | 21.53 | 46,103 | +0.34(+1.58%) |
Nov 23, 2020 | 22.14 | 22.19 | 20.89 | 21.20 | 83,761 | -0.74(-3.38%) |
Nov 20, 2020 | 21.97 | 22.13 | 21.66 | 21.94 | 33,627 | -0.31(-1.39%) |
Nov 19, 2020 | 23.09 | 23.09 | 21.89 | 22.25 | 64,556 | -0.45(-1.98%) |
Nov 18, 2020 | 23.10 | 23.55 | 22.42 | 22.70 | 88,832 | -0.40(-1.72%) |
Nov 17, 2020 | 23.19 | 23.19 | 22.58 | 23.10 | 66,199 | -0.09(-0.38%) |
Nov 16, 2020 | 23.05 | 23.89 | 22.65 | 23.18 | 86,139 | +0.66(+2.94%) |
Nov 13, 2020 | 22.12 | 22.87 | 21.82 | 22.52 | 82,540 | +0.85(+3.91%) |
Nov 12, 2020 | 21.99 | 22.74 | 20.90 | 21.67 | 163,393 | -0.16(-0.73%) |
Nov 11, 2020 | 18.18 | 22.26 | 18.18 | 21.83 | 459,114 | +3.39(+18.36%) |
Nov 10, 2020 | 17.90 | 18.64 | 17.90 | 18.45 | 69,681 | +0.55(+3.05%) |
Nov 09, 2020 | 19.34 | 19.44 | 17.87 | 17.90 | 76,666 | -0.28(-1.55%) |
Nov 06, 2020 | 18.88 | 18.88 | 18.12 | 18.18 | 39,676 | -0.69(-3.68%) |
Nov 05, 2020 | 18.45 | 19.34 | 18.14 | 18.88 | 66,887 | +0.42(+2.29%) |
Nov 04, 2020 | 19.03 | 19.11 | 18.08 | 18.45 | 49,204 | -0.74(-3.85%) |
Nov 03, 2020 | 19.30 | 19.88 | 18.08 | 19.19 | 96,379 | +0.00(+0.00%) |