Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.53 | 21.76 | 21.21 | 21.21 | 8,641 | -0.27(-1.26%) |
Jan 28, 2021 | 21.71 | 21.71 | 21.21 | 21.48 | 9,292 | -0.14(-0.63%) |
Jan 27, 2021 | 21.84 | 21.84 | 21.21 | 21.62 | 5,807 | -0.40(-1.80%) |
Jan 26, 2021 | 22.10 | 22.10 | 22.01 | 22.02 | 6,168 | +0.07(+0.33%) |
Jan 25, 2021 | 21.91 | 22.31 | 21.86 | 21.94 | 10,245 | -0.17(-0.78%) |
Jan 22, 2021 | 22.12 | 22.12 | 21.74 | 22.12 | 6,203 | -0.36(-1.61%) |
Jan 21, 2021 | 22.58 | 22.58 | 21.87 | 22.48 | 6,707 | -0.14(-0.62%) |
Jan 20, 2021 | 22.57 | 22.71 | 22.57 | 22.62 | 18,262 | -0.03(-0.14%) |
Jan 19, 2021 | 22.58 | 22.65 | 22.58 | 22.65 | 4,570 | -0.23(-1.03%) |
Jan 15, 2021 | 22.94 | 22.94 | 22.88 | 22.88 | 2,215 | -0.26(-1.13%) |
Jan 14, 2021 | 22.68 | 23.14 | 22.68 | 23.14 | 2,314 | +0.45(+2.00%) |
Jan 13, 2021 | 22.63 | 22.75 | 22.55 | 22.69 | 16,258 | +0.06(+0.27%) |
Jan 12, 2021 | 22.37 | 22.63 | 22.25 | 22.63 | 11,961 | +0.26(+1.17%) |
Jan 11, 2021 | 22.58 | 22.66 | 22.19 | 22.37 | 11,929 | -0.35(-1.55%) |
Jan 08, 2021 | 22.52 | 22.72 | 22.49 | 22.72 | 2,880 | +0.20(+0.88%) |
Jan 07, 2021 | 22.59 | 22.59 | 22.14 | 22.52 | 4,475 | +0.27(+1.22%) |
Jan 06, 2021 | 22.25 | 22.76 | 22.12 | 22.25 | 14,277 | -0.05(-0.20%) |
Jan 05, 2021 | 22.23 | 22.43 | 22.23 | 22.30 | 10,363 | +0.22(+0.98%) |
Jan 04, 2021 | 21.94 | 22.37 | 21.94 | 22.08 | 7,596 | +0.35(+1.62%) |
Dec 31, 2020 | 21.73 | 21.73 | 21.73 | 5,487 | -0.14(-0.62%) | |
Dec 30, 2020 | 21.75 | 21.86 | 21.75 | 21.86 | 5,487 | +0.16(+0.75%) |
Dec 29, 2020 | 22.28 | 22.28 | 21.67 | 21.70 | 5,915 | -0.42(-1.88%) |
Dec 28, 2020 | 22.19 | 22.20 | 22.03 | 22.12 | 6,923 | -0.10(-0.43%) |
Dec 24, 2020 | 21.99 | 22.54 | 21.99 | 22.21 | 8,965 | +0.57(+2.61%) |
Dec 23, 2020 | 21.41 | 22.02 | 21.39 | 21.65 | 4,125 | +0.30(+1.39%) |
Dec 22, 2020 | 21.82 | 21.97 | 21.02 | 21.35 | 10,710 | -0.01(-0.04%) |
Dec 21, 2020 | 21.43 | 21.47 | 21.02 | 21.36 | 8,145 | -0.39(-1.78%) |
Dec 18, 2020 | 21.87 | 21.87 | 21.42 | 21.75 | 5,861 | -0.23(-1.05%) |
Dec 17, 2020 | 21.86 | 21.99 | 21.84 | 21.98 | 6,957 | -0.08(-0.36%) |
Dec 16, 2020 | 21.74 | 22.06 | 21.74 | 22.06 | 3,409 | +0.10(+0.48%) |
Dec 15, 2020 | 21.66 | 21.95 | 21.66 | 21.95 | 3,307 | +0.28(+1.29%) |
Dec 14, 2020 | 21.67 | 21.69 | 21.54 | 21.67 | 5,973 | +0.05(+0.24%) |
Dec 11, 2020 | 21.54 | 21.62 | 21.54 | 21.62 | 459 | -0.10(-0.44%) |
Dec 10, 2020 | 21.12 | 21.72 | 21.12 | 21.72 | 7,361 | +0.74(+3.50%) |
Dec 09, 2020 | 20.85 | 21.10 | 20.85 | 20.98 | 4,248 | +0.07(+0.33%) |
Dec 08, 2020 | 20.79 | 20.93 | 20.79 | 20.91 | 1,704 | +0.10(+0.48%) |
Dec 07, 2020 | 20.88 | 21.16 | 20.81 | 20.81 | 10,810 | +0.03(+0.15%) |
Dec 04, 2020 | 20.72 | 20.80 | 20.72 | 20.78 | 5,861 | +0.15(+0.74%) |
Dec 03, 2020 | 20.61 | 20.68 | 20.61 | 20.63 | 11,693 | -0.04(-0.21%) |
Dec 02, 2020 | 20.45 | 20.70 | 20.36 | 20.67 | 6,118 | +0.23(+1.15%) |
Dec 01, 2020 | 20.03 | 20.44 | 19.96 | 20.44 | 6,373 | +0.57(+2.89%) |
Nov 30, 2020 | 20.17 | 20.17 | 19.79 | 19.86 | 3,949 | -0.24(-1.21%) |
Nov 27, 2020 | 19.65 | 20.11 | 19.65 | 20.11 | 4,022 | +0.27(+1.36%) |
Nov 25, 2020 | 19.84 | 19.84 | 19.78 | 19.84 | 5,861 | -0.01(-0.04%) |
Nov 24, 2020 | 19.83 | 20.07 | 19.81 | 19.85 | 10,048 | -0.10(-0.48%) |
Nov 23, 2020 | 19.61 | 19.94 | 19.61 | 19.94 | 4,835 | +0.35(+1.78%) |
Nov 20, 2020 | 19.54 | 19.59 | 19.54 | 19.59 | 2,988 | -0.16(-0.82%) |
Nov 19, 2020 | 19.47 | 19.76 | 19.40 | 19.76 | 3,940 | +0.14(+0.74%) |
Nov 18, 2020 | 19.61 | 19.84 | 19.16 | 19.61 | 7,252 | +0.16(+0.80%) |
Nov 17, 2020 | 19.45 | 19.52 | 19.45 | 19.45 | 835 | -0.08(-0.40%) |
Nov 16, 2020 | 19.59 | 19.65 | 19.05 | 19.53 | 18,725 | -0.13(-0.66%) |
Nov 13, 2020 | 18.08 | 19.71 | 18.08 | 19.66 | 15,861 | +1.37(+7.47%) |
Nov 12, 2020 | 18.40 | 18.44 | 18.28 | 18.30 | 5,258 | +0.02(+0.10%) |
Nov 11, 2020 | 18.35 | 18.51 | 18.12 | 18.28 | 6,966 | -0.05(-0.28%) |
Nov 10, 2020 | 19.12 | 19.14 | 18.05 | 18.33 | 11,275 | -0.57(-2.99%) |
Nov 09, 2020 | 18.21 | 18.90 | 18.21 | 18.90 | 4,914 | +1.07(+6.00%) |
Nov 06, 2020 | 17.57 | 17.83 | 17.57 | 17.83 | 22,872 | +0.37(+2.14%) |
Nov 05, 2020 | 17.13 | 17.45 | 17.13 | 17.45 | 2,379 | +0.78(+4.70%) |
Nov 04, 2020 | 16.82 | 17.35 | 16.67 | 16.67 | 8,057 | -0.12(-0.73%) |
Nov 03, 2020 | 16.55 | 16.79 | 16.55 | 16.79 | 3,961 | +0.58(+3.60%) |