Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.98 | 20.49 | 19.64 | 20.02 | 70,125 | -0.46(-2.27%) |
Jan 28, 2021 | 20.37 | 20.83 | 19.98 | 20.49 | 50,193 | +0.16(+0.78%) |
Jan 27, 2021 | 21.35 | 21.61 | 19.64 | 20.33 | 102,549 | -1.46(-6.72%) |
Jan 26, 2021 | 22.81 | 22.81 | 21.51 | 21.79 | 56,723 | -0.60(-2.66%) |
Jan 25, 2021 | 22.24 | 23.22 | 22.12 | 22.39 | 63,030 | +0.44(+2.00%) |
Jan 22, 2021 | 21.57 | 22.33 | 21.32 | 21.95 | 43,557 | -0.08(-0.36%) |
Jan 21, 2021 | 22.21 | 22.21 | 21.19 | 22.03 | 60,141 | +0.04(+0.16%) |
Jan 20, 2021 | 21.18 | 23.28 | 21.18 | 22.00 | 208,584 | +0.79(+3.72%) |
Jan 19, 2021 | 21.57 | 22.00 | 21.15 | 21.21 | 54,972 | -0.03(-0.12%) |
Jan 15, 2021 | 20.44 | 21.81 | 20.28 | 21.23 | 49,714 | +0.18(+0.88%) |
Jan 14, 2021 | 21.40 | 21.52 | 20.89 | 21.05 | 33,500 | -0.21(-0.99%) |
Jan 13, 2021 | 21.95 | 22.00 | 20.90 | 21.26 | 35,476 | -0.61(-2.77%) |
Jan 12, 2021 | 21.21 | 22.21 | 20.40 | 21.86 | 45,573 | +0.75(+3.53%) |
Jan 11, 2021 | 21.56 | 22.01 | 19.69 | 21.12 | 57,501 | -0.59(-2.71%) |
Jan 08, 2021 | 22.59 | 22.63 | 21.07 | 21.71 | 42,759 | -0.79(-3.51%) |
Jan 07, 2021 | 22.05 | 22.61 | 21.88 | 22.50 | 27,064 | +0.63(+2.89%) |
Jan 06, 2021 | 21.10 | 22.34 | 21.10 | 21.86 | 68,569 | +0.96(+4.62%) |
Jan 05, 2021 | 20.93 | 21.70 | 20.78 | 20.90 | 95,627 | +0.00(+0.00%) |
Jan 04, 2021 | 20.65 | 21.11 | 20.35 | 20.90 | 94,960 | +0.52(+2.54%) |
Dec 31, 2020 | 20.38 | 20.38 | 20.38 | 56,866 | +0.42(+2.11%) | |
Dec 30, 2020 | 18.92 | 20.36 | 18.80 | 19.96 | 56,866 | +0.94(+4.93%) |
Dec 29, 2020 | 19.56 | 19.87 | 18.43 | 19.02 | 50,259 | -0.47(-2.43%) |
Dec 28, 2020 | 21.28 | 21.28 | 19.39 | 19.50 | 71,760 | -1.82(-8.56%) |
Dec 24, 2020 | 21.42 | 21.59 | 20.97 | 21.32 | 18,243 | -0.10(-0.45%) |
Dec 23, 2020 | 20.43 | 21.52 | 20.39 | 21.42 | 81,965 | +1.03(+5.08%) |
Dec 22, 2020 | 20.33 | 20.93 | 19.85 | 20.38 | 39,552 | +0.27(+1.35%) |
Dec 21, 2020 | 19.82 | 20.68 | 19.03 | 20.11 | 66,094 | -0.23(-1.12%) |
Dec 18, 2020 | 20.99 | 21.07 | 19.89 | 20.34 | 162,712 | -0.46(-2.19%) |
Dec 17, 2020 | 20.72 | 21.31 | 20.54 | 20.79 | 62,870 | +0.26(+1.28%) |
Dec 16, 2020 | 20.15 | 20.73 | 19.58 | 20.53 | 49,956 | +0.65(+3.26%) |
Dec 15, 2020 | 19.12 | 20.01 | 19.00 | 19.88 | 40,557 | +0.76(+3.99%) |
Dec 14, 2020 | 19.10 | 19.47 | 18.84 | 19.12 | 52,612 | +0.02(+0.09%) |
Dec 11, 2020 | 19.46 | 19.61 | 18.74 | 19.10 | 29,646 | -0.36(-1.85%) |
Dec 10, 2020 | 19.58 | 19.74 | 19.11 | 19.46 | 22,944 | -0.10(-0.49%) |
Dec 09, 2020 | 20.00 | 20.07 | 19.40 | 19.56 | 54,401 | -0.13(-0.67%) |
Dec 08, 2020 | 19.15 | 19.73 | 19.01 | 19.69 | 37,451 | +0.42(+2.18%) |
Dec 07, 2020 | 19.29 | 19.47 | 18.50 | 19.27 | 63,689 | +0.01(+0.05%) |
Dec 04, 2020 | 19.73 | 19.84 | 19.14 | 19.26 | 62,485 | -0.48(-2.44%) |
Dec 03, 2020 | 20.07 | 20.07 | 19.57 | 19.74 | 23,896 | -0.16(-0.79%) |
Dec 02, 2020 | 20.39 | 20.51 | 18.88 | 19.90 | 42,620 | -0.32(-1.60%) |
Dec 01, 2020 | 19.36 | 20.54 | 19.11 | 20.22 | 71,998 | +1.16(+6.07%) |
Nov 30, 2020 | 20.14 | 20.26 | 18.48 | 19.07 | 135,472 | -1.37(-6.70%) |
Nov 27, 2020 | 20.58 | 20.71 | 20.09 | 20.43 | 33,865 | -0.15(-0.72%) |
Nov 25, 2020 | 21.40 | 21.57 | 20.47 | 20.58 | 62,143 | -0.80(-3.73%) |
Nov 24, 2020 | 20.84 | 21.67 | 20.84 | 21.38 | 46,429 | +0.33(+1.58%) |
Nov 23, 2020 | 21.99 | 22.04 | 20.74 | 21.05 | 84,353 | -0.74(-3.38%) |
Nov 20, 2020 | 21.82 | 21.97 | 21.51 | 21.78 | 33,865 | -0.31(-1.39%) |
Nov 19, 2020 | 22.93 | 22.93 | 21.74 | 22.09 | 65,012 | -0.45(-1.98%) |
Nov 18, 2020 | 22.93 | 23.39 | 22.27 | 22.54 | 89,460 | -0.39(-1.72%) |
Nov 17, 2020 | 23.03 | 23.03 | 22.43 | 22.93 | 66,666 | -0.09(-0.38%) |
Nov 16, 2020 | 22.89 | 23.72 | 22.49 | 23.02 | 86,747 | +0.66(+2.94%) |
Nov 13, 2020 | 21.97 | 22.71 | 21.67 | 22.36 | 83,123 | +0.84(+3.91%) |
Nov 12, 2020 | 21.84 | 22.58 | 20.75 | 21.52 | 164,547 | -0.16(-0.73%) |
Nov 11, 2020 | 18.05 | 22.11 | 18.05 | 21.68 | 462,357 | +3.36(+18.36%) |
Nov 10, 2020 | 17.77 | 18.51 | 17.77 | 18.32 | 70,173 | +0.54(+3.05%) |
Nov 09, 2020 | 19.21 | 19.31 | 17.75 | 17.77 | 77,208 | -0.28(-1.55%) |
Nov 06, 2020 | 18.74 | 18.74 | 17.99 | 18.05 | 39,956 | -0.69(-3.68%) |
Nov 05, 2020 | 18.32 | 19.21 | 18.01 | 18.74 | 67,359 | +0.42(+2.29%) |
Nov 04, 2020 | 18.89 | 18.98 | 17.95 | 18.32 | 49,552 | -0.73(-3.85%) |
Nov 03, 2020 | 19.16 | 19.74 | 17.95 | 19.06 | 97,060 | +0.00(+0.00%) |