Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.79 | 22.79 | 22.49 | 22.53 | 80,500 | +0.00(+0.00%) |
Jan 28, 2021 | 22.81 | 22.94 | 22.51 | 22.53 | 74,107 | -0.06(-0.27%) |
Jan 27, 2021 | 22.63 | 22.73 | 22.44 | 22.59 | 91,865 | -0.08(-0.35%) |
Jan 26, 2021 | 22.64 | 22.70 | 22.60 | 22.67 | 221,088 | +0.14(+0.62%) |
Jan 25, 2021 | 22.28 | 22.53 | 22.28 | 22.53 | 153,095 | +0.34(+1.53%) |
Jan 22, 2021 | 22.23 | 22.37 | 22.17 | 22.19 | 97,900 | -0.38(-1.68%) |
Jan 21, 2021 | 22.62 | 22.64 | 22.54 | 22.57 | 211,872 | -0.01(-0.04%) |
Jan 20, 2021 | 22.45 | 22.63 | 22.45 | 22.58 | 119,935 | +0.09(+0.40%) |
Jan 19, 2021 | 22.65 | 22.65 | 22.48 | 22.49 | 271,024 | -0.16(-0.71%) |
Jan 15, 2021 | 22.84 | 22.84 | 22.58 | 22.65 | 115,600 | -0.25(-1.09%) |
Jan 14, 2021 | 22.70 | 22.97 | 22.69 | 22.90 | 195,765 | +0.21(+0.93%) |
Jan 13, 2021 | 22.79 | 22.81 | 22.69 | 22.69 | 136,061 | -0.12(-0.53%) |
Jan 12, 2021 | 22.53 | 22.85 | 22.47 | 22.81 | 665,309 | +0.51(+2.29%) |
Jan 11, 2021 | 22.18 | 22.36 | 22.11 | 22.30 | 125,259 | -0.17(-0.76%) |
Jan 08, 2021 | 22.58 | 22.58 | 22.32 | 22.47 | 93,700 | -0.11(-0.49%) |
Jan 07, 2021 | 22.60 | 22.64 | 22.55 | 22.58 | 135,008 | -0.04(-0.18%) |
Jan 06, 2021 | 22.62 | 22.68 | 22.54 | 22.62 | 122,528 | -0.05(-0.22%) |
Jan 05, 2021 | 22.36 | 22.70 | 22.36 | 22.67 | 188,100 | +0.58(+2.63%) |
Jan 04, 2021 | 22.34 | 22.38 | 21.98 | 22.09 | 307,075 | +0.19(+0.87%) |
Dec 31, 2020 | 21.90 | 21.90 | 21.90 | 268,280 | +0.20(+0.92%) | |
Dec 30, 2020 | 21.50 | 21.72 | 21.50 | 21.70 | 268,280 | +0.12(+0.56%) |
Dec 29, 2020 | 21.39 | 21.59 | 21.39 | 21.58 | 178,206 | +0.19(+0.89%) |
Dec 28, 2020 | 21.82 | 21.82 | 21.31 | 21.39 | 180,214 | -0.18(-0.83%) |
Dec 24, 2020 | 21.52 | 21.59 | 21.52 | 21.57 | 32,300 | +0.06(+0.28%) |
Dec 23, 2020 | 21.49 | 21.62 | 21.47 | 21.51 | 222,361 | +0.17(+0.80%) |
Dec 22, 2020 | 21.44 | 21.44 | 21.32 | 21.34 | 109,310 | -0.18(-0.84%) |
Dec 21, 2020 | 21.32 | 21.54 | 21.32 | 21.52 | 137,849 | -0.11(-0.51%) |
Dec 18, 2020 | 21.55 | 21.67 | 21.52 | 21.63 | 246,100 | +0.12(+0.56%) |
Dec 17, 2020 | 21.44 | 21.51 | 21.37 | 21.51 | 141,814 | +0.30(+1.41%) |
Dec 16, 2020 | 21.20 | 21.23 | 21.10 | 21.21 | 172,463 | +0.11(+0.52%) |
Dec 15, 2020 | 20.93 | 21.10 | 20.93 | 21.10 | 1,340,629 | +0.20(+0.96%) |
Dec 14, 2020 | 20.94 | 20.95 | 20.81 | 20.90 | 144,657 | +0.06(+0.29%) |
Dec 11, 2020 | 20.83 | 20.87 | 20.70 | 20.84 | 205,600 | +0.01(+0.05%) |
Dec 10, 2020 | 20.72 | 21.01 | 20.72 | 20.83 | 205,070 | +0.33(+1.61%) |
Dec 09, 2020 | 20.52 | 20.60 | 20.45 | 20.50 | 208,416 | +0.03(+0.15%) |
Dec 08, 2020 | 20.54 | 20.54 | 20.41 | 20.47 | 101,534 | -0.09(-0.44%) |
Dec 07, 2020 | 20.36 | 20.64 | 20.31 | 20.56 | 184,808 | -0.05(-0.24%) |
Dec 04, 2020 | 20.61 | 20.70 | 20.56 | 20.61 | 231,800 | +0.07(+0.34%) |
Dec 03, 2020 | 20.58 | 20.59 | 20.47 | 20.54 | 98,075 | -0.15(-0.72%) |
Dec 02, 2020 | 20.59 | 20.84 | 20.53 | 20.69 | 76,202 | -0.05(-0.24%) |
Dec 01, 2020 | 20.82 | 20.85 | 20.68 | 20.74 | 408,283 | +0.05(+0.24%) |
Nov 30, 2020 | 20.85 | 20.85 | 20.63 | 20.69 | 253,495 | -0.13(-0.62%) |
Nov 27, 2020 | 20.73 | 20.82 | 20.73 | 20.82 | 58,700 | +0.02(+0.10%) |
Nov 25, 2020 | 20.85 | 20.87 | 20.70 | 20.80 | 266,400 | +0.03(+0.14%) |
Nov 24, 2020 | 20.61 | 20.80 | 20.60 | 20.77 | 79,861 | +0.21(+1.02%) |
Nov 23, 2020 | 20.65 | 20.67 | 20.51 | 20.56 | 177,534 | -0.01(-0.05%) |
Nov 20, 2020 | 20.58 | 20.61 | 20.49 | 20.57 | 138,100 | +0.13(+0.64%) |
Nov 19, 2020 | 20.33 | 20.45 | 20.30 | 20.44 | 139,937 | -0.10(-0.49%) |
Nov 18, 2020 | 20.61 | 20.73 | 20.53 | 20.54 | 131,144 | +0.05(+0.24%) |
Nov 17, 2020 | 20.49 | 20.54 | 20.40 | 20.49 | 88,994 | +0.01(+0.05%) |
Nov 16, 2020 | 20.54 | 20.54 | 20.40 | 20.48 | 77,437 | +0.01(+0.05%) |
Nov 13, 2020 | 20.58 | 20.61 | 20.43 | 20.47 | 352,500 | +0.05(+0.24%) |
Nov 12, 2020 | 20.54 | 20.62 | 20.38 | 20.42 | 1,143,245 | -0.15(-0.73%) |
Nov 11, 2020 | 20.57 | 20.62 | 20.47 | 20.57 | 128,327 | +0.05(+0.24%) |
Nov 10, 2020 | 20.30 | 20.57 | 20.27 | 20.52 | 173,303 | +0.41(+2.04%) |
Nov 09, 2020 | 20.35 | 20.38 | 20.11 | 20.11 | 226,964 | -0.08(-0.40%) |
Nov 06, 2020 | 20.37 | 20.37 | 20.14 | 20.19 | 125,800 | -0.09(-0.44%) |
Nov 05, 2020 | 20.32 | 20.53 | 20.25 | 20.28 | 70,990 | +0.17(+0.85%) |
Nov 04, 2020 | 19.97 | 20.15 | 19.88 | 20.11 | 108,594 | +0.14(+0.70%) |
Nov 03, 2020 | 20.08 | 20.08 | 19.93 | 19.97 | 132,877 | +0.00(+0.00%) |