Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.21 | 22.41 | 21.88 | 21.92 | 21,600 | -0.75(-3.31%) |
Jan 28, 2021 | 22.55 | 22.87 | 22.55 | 22.67 | 21,427 | +0.33(+1.48%) |
Jan 27, 2021 | 22.04 | 22.34 | 21.90 | 22.34 | 21,929 | +0.10(+0.45%) |
Jan 26, 2021 | 22.22 | 22.28 | 22.08 | 22.24 | 39,818 | -0.26(-1.16%) |
Jan 25, 2021 | 22.78 | 22.78 | 22.31 | 22.50 | 37,541 | -0.38(-1.66%) |
Jan 22, 2021 | 23.02 | 23.05 | 22.66 | 22.88 | 34,500 | -1.04(-4.35%) |
Jan 21, 2021 | 24.00 | 24.02 | 23.75 | 23.92 | 21,774 | +0.03(+0.13%) |
Jan 20, 2021 | 23.43 | 24.05 | 23.43 | 23.89 | 43,233 | +0.48(+2.05%) |
Jan 19, 2021 | 23.22 | 23.69 | 23.12 | 23.41 | 40,016 | +0.74(+3.26%) |
Jan 15, 2021 | 22.91 | 22.97 | 22.67 | 22.67 | 31,100 | -0.52(-2.24%) |
Jan 14, 2021 | 23.16 | 23.33 | 23.14 | 23.19 | 26,527 | +0.39(+1.71%) |
Jan 13, 2021 | 22.96 | 23.00 | 22.78 | 22.80 | 18,807 | +0.01(+0.04%) |
Jan 12, 2021 | 22.94 | 23.00 | 22.79 | 22.79 | 20,819 | +0.09(+0.40%) |
Jan 11, 2021 | 22.82 | 22.96 | 22.70 | 22.70 | 22,909 | -0.18(-0.79%) |
Jan 08, 2021 | 22.93 | 23.20 | 22.76 | 22.88 | 21,200 | +0.23(+1.02%) |
Jan 07, 2021 | 22.75 | 22.75 | 22.49 | 22.65 | 28,614 | -0.04(-0.18%) |
Jan 06, 2021 | 22.74 | 23.00 | 22.69 | 22.69 | 37,046 | +0.19(+0.84%) |
Jan 05, 2021 | 22.19 | 22.50 | 22.19 | 22.50 | 42,474 | +1.19(+5.58%) |
Jan 04, 2021 | 21.23 | 21.58 | 21.23 | 21.31 | 57,743 | +0.73(+3.55%) |
Dec 31, 2020 | 20.58 | 20.58 | 20.58 | 56,004 | -0.22(-1.06%) | |
Dec 30, 2020 | 20.58 | 20.89 | 20.58 | 20.80 | 56,004 | +0.18(+0.87%) |
Dec 29, 2020 | 20.76 | 20.88 | 20.62 | 20.62 | 30,291 | -0.19(-0.91%) |
Dec 28, 2020 | 20.63 | 20.85 | 20.50 | 20.81 | 65,086 | +0.45(+2.21%) |
Dec 24, 2020 | 20.75 | 20.75 | 20.28 | 20.36 | 52,100 | -0.39(-1.88%) |
Dec 23, 2020 | 20.68 | 20.78 | 20.66 | 20.75 | 27,616 | +0.04(+0.19%) |
Dec 22, 2020 | 20.98 | 20.98 | 20.61 | 20.71 | 35,713 | -0.33(-1.57%) |
Dec 21, 2020 | 21.31 | 21.31 | 21.03 | 21.04 | 19,529 | -0.49(-2.28%) |
Dec 18, 2020 | 21.50 | 21.78 | 21.50 | 21.53 | 42,700 | +0.79(+3.81%) |
Dec 17, 2020 | 20.68 | 20.74 | 20.62 | 20.74 | 19,469 | +0.24(+1.17%) |
Dec 16, 2020 | 20.68 | 20.80 | 20.50 | 20.50 | 39,921 | -0.10(-0.49%) |
Dec 15, 2020 | 20.49 | 20.60 | 20.48 | 20.60 | 21,873 | -0.14(-0.68%) |
Dec 14, 2020 | 20.80 | 20.99 | 20.71 | 20.74 | 23,989 | -0.02(-0.10%) |
Dec 11, 2020 | 20.74 | 20.80 | 20.70 | 20.76 | 26,200 | +0.09(+0.44%) |
Dec 10, 2020 | 20.45 | 20.75 | 20.41 | 20.67 | 24,525 | +0.18(+0.88%) |
Dec 09, 2020 | 20.70 | 20.70 | 20.33 | 20.49 | 49,005 | -0.46(-2.20%) |
Dec 08, 2020 | 21.25 | 21.25 | 20.94 | 20.95 | 41,455 | -0.87(-3.99%) |
Dec 07, 2020 | 21.94 | 21.94 | 21.76 | 21.82 | 17,311 | -0.16(-0.73%) |
Dec 04, 2020 | 22.14 | 22.24 | 21.89 | 21.98 | 55,500 | -0.31(-1.39%) |
Dec 03, 2020 | 22.41 | 22.44 | 22.25 | 22.29 | 24,868 | -0.12(-0.54%) |
Dec 02, 2020 | 22.30 | 22.44 | 22.19 | 22.41 | 76,726 | -0.44(-1.93%) |
Dec 01, 2020 | 22.59 | 23.00 | 22.59 | 22.85 | 76,657 | +0.95(+4.34%) |
Nov 30, 2020 | 21.82 | 22.19 | 21.78 | 21.90 | 74,501 | +0.45(+2.10%) |
Nov 27, 2020 | 21.50 | 21.54 | 21.31 | 21.45 | 48,900 | -0.26(-1.20%) |
Nov 25, 2020 | 21.85 | 21.92 | 21.54 | 21.71 | 60,800 | -0.25(-1.14%) |
Nov 24, 2020 | 21.61 | 21.96 | 21.50 | 21.96 | 49,541 | -0.04(-0.18%) |
Nov 23, 2020 | 21.90 | 22.13 | 21.88 | 22.00 | 84,849 | +1.39(+6.74%) |
Nov 20, 2020 | 20.65 | 20.76 | 20.56 | 20.61 | 29,900 | -0.19(-0.91%) |
Nov 19, 2020 | 20.69 | 20.97 | 20.61 | 20.80 | 35,385 | +0.09(+0.43%) |
Nov 18, 2020 | 20.58 | 20.71 | 20.46 | 20.71 | 47,394 | -0.11(-0.53%) |
Nov 17, 2020 | 20.60 | 20.82 | 20.54 | 20.82 | 27,692 | -0.10(-0.48%) |
Nov 16, 2020 | 20.77 | 20.92 | 20.50 | 20.92 | 50,247 | +0.22(+1.06%) |
Nov 13, 2020 | 20.73 | 20.73 | 20.35 | 20.70 | 26,700 | -0.11(-0.53%) |
Nov 12, 2020 | 20.92 | 20.99 | 20.57 | 20.81 | 32,342 | -0.83(-3.84%) |
Nov 11, 2020 | 21.30 | 21.64 | 21.30 | 21.64 | 39,167 | +0.69(+3.29%) |
Nov 10, 2020 | 20.62 | 20.97 | 20.62 | 20.95 | 61,301 | +0.71(+3.51%) |
Nov 09, 2020 | 20.40 | 20.57 | 20.00 | 20.24 | 76,887 | +0.30(+1.50%) |
Nov 06, 2020 | 19.78 | 19.96 | 19.74 | 19.94 | 17,800 | +0.12(+0.61%) |
Nov 05, 2020 | 19.74 | 19.82 | 19.57 | 19.82 | 38,951 | -0.12(-0.60%) |
Nov 04, 2020 | 19.57 | 20.07 | 19.57 | 19.94 | 47,063 | +0.44(+2.26%) |
Nov 03, 2020 | 19.33 | 19.50 | 19.30 | 19.50 | 19,378 | +0.41(+2.15%) |