Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.24 | 20.24 | 19.81 | 19.91 | 52,770 | -0.52(-2.54%) |
Jan 28, 2021 | 20.38 | 20.52 | 20.36 | 20.43 | 63,977 | +0.09(+0.44%) |
Jan 27, 2021 | 20.46 | 20.54 | 20.26 | 20.34 | 44,910 | -0.45(-2.15%) |
Jan 26, 2021 | 20.89 | 20.89 | 20.75 | 20.79 | 32,704 | +0.03(+0.17%) |
Jan 25, 2021 | 20.63 | 20.75 | 20.57 | 20.75 | 29,062 | -0.10(-0.47%) |
Jan 22, 2021 | 20.84 | 20.90 | 20.76 | 20.85 | 32,087 | -0.22(-1.06%) |
Jan 21, 2021 | 21.12 | 21.12 | 20.96 | 21.07 | 12,328 | +0.03(+0.13%) |
Jan 20, 2021 | 20.97 | 21.05 | 20.89 | 21.05 | 33,251 | +0.13(+0.60%) |
Jan 19, 2021 | 20.83 | 20.92 | 20.76 | 20.92 | 23,697 | +0.13(+0.60%) |
Jan 15, 2021 | 20.97 | 20.97 | 20.76 | 20.80 | 27,056 | -0.39(-1.86%) |
Jan 14, 2021 | 21.06 | 21.23 | 21.03 | 21.19 | 23,229 | +0.22(+1.07%) |
Jan 13, 2021 | 21.09 | 21.09 | 20.93 | 20.97 | 57,011 | -0.09(-0.43%) |
Jan 12, 2021 | 20.94 | 21.06 | 20.90 | 21.06 | 39,784 | +0.11(+0.52%) |
Jan 11, 2021 | 20.82 | 20.99 | 20.82 | 20.95 | 51,708 | -0.38(-1.76%) |
Jan 08, 2021 | 21.19 | 21.34 | 21.12 | 21.32 | 84,634 | +0.11(+0.51%) |
Jan 07, 2021 | 21.17 | 21.24 | 21.11 | 21.22 | 946,369 | +0.04(+0.17%) |
Jan 06, 2021 | 21.07 | 21.32 | 21.04 | 21.18 | 64,178 | +0.57(+2.78%) |
Jan 05, 2021 | 20.38 | 20.66 | 20.37 | 20.61 | 110,761 | +0.34(+1.65%) |
Jan 04, 2021 | 20.64 | 20.64 | 20.17 | 20.27 | 397,005 | +0.30(+1.50%) |
Dec 31, 2020 | 19.97 | 19.97 | 19.97 | 99,690 | -0.25(-1.24%) | |
Dec 30, 2020 | 20.38 | 20.42 | 20.22 | 20.22 | 99,690 | -0.02(-0.09%) |
Dec 29, 2020 | 20.46 | 20.46 | 20.24 | 20.24 | 41,937 | +0.14(+0.72%) |
Dec 28, 2020 | 20.28 | 20.32 | 20.09 | 20.10 | 71,168 | +0.07(+0.35%) |
Dec 24, 2020 | 20.22 | 20.22 | 20.01 | 20.03 | 22,807 | +0.04(+0.18%) |
Dec 23, 2020 | 19.97 | 20.02 | 19.90 | 19.99 | 54,530 | +0.36(+1.82%) |
Dec 22, 2020 | 19.57 | 19.64 | 19.51 | 19.63 | 38,698 | -0.05(-0.27%) |
Dec 21, 2020 | 19.45 | 19.76 | 19.29 | 19.69 | 51,255 | -0.30(-1.52%) |
Dec 18, 2020 | 20.19 | 20.19 | 19.98 | 19.99 | 35,776 | -0.25(-1.23%) |
Dec 17, 2020 | 20.25 | 20.34 | 20.24 | 20.24 | 93,357 | +0.08(+0.39%) |
Dec 16, 2020 | 20.14 | 20.16 | 20.06 | 20.16 | 21,853 | +0.17(+0.83%) |
Dec 15, 2020 | 19.83 | 20.00 | 19.69 | 20.00 | 32,744 | +0.34(+1.71%) |
Dec 14, 2020 | 19.93 | 19.93 | 19.66 | 19.66 | 73,423 | -0.05(-0.23%) |
Dec 11, 2020 | 19.70 | 19.75 | 19.63 | 19.71 | 80,376 | -0.24(-1.21%) |
Dec 10, 2020 | 19.81 | 20.02 | 19.81 | 19.95 | 80,334 | -0.05(-0.26%) |
Dec 09, 2020 | 20.13 | 20.13 | 19.88 | 20.00 | 29,793 | +0.08(+0.40%) |
Dec 08, 2020 | 19.72 | 19.95 | 19.72 | 19.92 | 37,003 | +0.07(+0.35%) |
Dec 07, 2020 | 19.87 | 19.91 | 19.78 | 19.85 | 25,211 | -0.17(-0.84%) |
Dec 04, 2020 | 19.98 | 20.12 | 19.98 | 20.02 | 30,452 | +0.20(+1.03%) |
Dec 03, 2020 | 19.78 | 19.88 | 19.72 | 19.81 | 369,230 | +0.28(+1.41%) |
Dec 02, 2020 | 19.43 | 19.61 | 19.43 | 19.54 | 84,651 | +0.08(+0.40%) |
Dec 01, 2020 | 19.36 | 19.52 | 19.35 | 19.46 | 430,440 | +0.52(+2.75%) |
Nov 30, 2020 | 19.40 | 19.40 | 18.94 | 18.94 | 961,969 | -0.46(-2.37%) |
Nov 27, 2020 | 19.16 | 19.41 | 19.16 | 19.40 | 366,109 | -0.03(-0.14%) |
Nov 25, 2020 | 19.39 | 19.45 | 19.30 | 19.42 | 16,867 | -0.14(-0.72%) |
Nov 24, 2020 | 19.42 | 19.57 | 19.37 | 19.57 | 18,329 | +0.42(+2.21%) |
Nov 23, 2020 | 19.17 | 19.27 | 19.06 | 19.14 | 14,204 | +0.02(+0.10%) |
Nov 20, 2020 | 19.10 | 19.16 | 19.05 | 19.12 | 9,848 | -0.07(-0.37%) |
Nov 19, 2020 | 19.04 | 19.21 | 18.97 | 19.20 | 321,930 | +0.17(+0.88%) |
Nov 18, 2020 | 19.20 | 19.27 | 19.03 | 19.03 | 3,759 | -0.08(-0.44%) |
Nov 17, 2020 | 19.15 | 19.16 | 18.99 | 19.11 | 9,828 | -0.10(-0.52%) |
Nov 16, 2020 | 19.24 | 19.38 | 19.21 | 19.21 | 12,289 | +0.28(+1.49%) |
Nov 13, 2020 | 18.74 | 18.96 | 18.74 | 18.93 | 3,396 | +0.20(+1.04%) |
Nov 12, 2020 | 18.82 | 18.87 | 18.63 | 18.74 | 318,040 | -0.28(-1.47%) |
Nov 11, 2020 | 18.97 | 19.06 | 18.97 | 19.01 | 50,433 | +0.19(+1.01%) |
Nov 10, 2020 | 18.73 | 18.89 | 18.73 | 18.82 | 11,905 | +0.51(+2.78%) |
Nov 09, 2020 | 18.57 | 18.57 | 18.32 | 18.32 | 12,154 | +0.79(+4.54%) |
Nov 06, 2020 | 17.55 | 17.61 | 17.52 | 17.52 | 5,433 | +0.05(+0.27%) |
Nov 05, 2020 | 17.45 | 17.56 | 17.42 | 17.47 | 11,000 | +0.34(+1.98%) |
Nov 04, 2020 | 17.10 | 17.24 | 17.08 | 17.13 | 4,339 | +0.17(+0.98%) |
Nov 03, 2020 | 16.93 | 17.06 | 16.90 | 16.97 | 5,686 | +0.46(+2.80%) |