Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.06 | 21.14 | 20.78 | 20.87 | 13,862 | -0.48(-2.23%) |
Jan 28, 2021 | 21.16 | 21.39 | 21.16 | 21.35 | 20,686 | +0.22(+1.05%) |
Jan 27, 2021 | 21.03 | 21.33 | 21.01 | 21.13 | 45,633 | -0.49(-2.26%) |
Jan 26, 2021 | 21.56 | 21.62 | 21.50 | 21.62 | 41,059 | +0.10(+0.47%) |
Jan 25, 2021 | 21.84 | 21.84 | 21.37 | 21.51 | 33,895 | -0.17(-0.77%) |
Jan 22, 2021 | 21.52 | 21.72 | 21.52 | 21.68 | 34,764 | -0.12(-0.55%) |
Jan 21, 2021 | 21.72 | 21.80 | 21.58 | 21.80 | 102,163 | +0.22(+1.03%) |
Jan 20, 2021 | 21.61 | 21.63 | 21.49 | 21.58 | 23,451 | +0.31(+1.47%) |
Jan 19, 2021 | 21.23 | 21.36 | 21.23 | 21.26 | 80,885 | +0.24(+1.14%) |
Jan 15, 2021 | 21.21 | 21.24 | 21.02 | 21.02 | 11,696 | -0.43(-2.02%) |
Jan 14, 2021 | 21.39 | 21.56 | 21.39 | 21.46 | 28,390 | +0.10(+0.48%) |
Jan 13, 2021 | 21.33 | 21.43 | 21.26 | 21.36 | 25,935 | +0.00(+0.01%) |
Jan 12, 2021 | 21.21 | 21.37 | 21.21 | 21.35 | 38,625 | +0.15(+0.73%) |
Jan 11, 2021 | 21.07 | 21.21 | 21.07 | 21.20 | 62,603 | -0.23(-1.08%) |
Jan 08, 2021 | 21.36 | 21.49 | 21.25 | 21.43 | 125,087 | +0.27(+1.25%) |
Jan 07, 2021 | 21.10 | 21.20 | 21.07 | 21.17 | 27,098 | +0.13(+0.62%) |
Jan 06, 2021 | 20.94 | 21.21 | 20.94 | 21.03 | 35,900 | +0.01(+0.04%) |
Jan 05, 2021 | 20.73 | 21.10 | 20.73 | 21.02 | 51,218 | +0.27(+1.29%) |
Jan 04, 2021 | 20.85 | 20.97 | 20.58 | 20.76 | 87,827 | +0.24(+1.17%) |
Dec 31, 2020 | 20.52 | 20.52 | 20.52 | 39,095 | -0.18(-0.89%) | |
Dec 30, 2020 | 20.66 | 20.70 | 20.58 | 20.70 | 39,095 | +0.18(+0.85%) |
Dec 29, 2020 | 20.43 | 20.53 | 20.35 | 20.53 | 61,446 | +0.30(+1.51%) |
Dec 28, 2020 | 20.19 | 20.27 | 20.15 | 20.22 | 70,099 | +0.02(+0.09%) |
Dec 24, 2020 | 19.98 | 20.20 | 19.98 | 20.20 | 6,606 | +0.11(+0.56%) |
Dec 23, 2020 | 20.08 | 20.14 | 20.00 | 20.09 | 27,135 | +0.14(+0.72%) |
Dec 22, 2020 | 19.88 | 19.95 | 19.81 | 19.95 | 19,065 | +0.02(+0.11%) |
Dec 21, 2020 | 19.85 | 19.99 | 19.68 | 19.92 | 30,373 | -0.35(-1.74%) |
Dec 18, 2020 | 20.26 | 20.30 | 20.21 | 20.28 | 48,543 | +0.02(+0.09%) |
Dec 17, 2020 | 20.41 | 20.41 | 20.15 | 20.26 | 32,174 | +0.22(+1.10%) |
Dec 16, 2020 | 19.97 | 20.06 | 19.93 | 20.04 | 41,228 | +0.16(+0.79%) |
Dec 15, 2020 | 19.78 | 19.88 | 19.73 | 19.88 | 30,445 | +0.26(+1.31%) |
Dec 14, 2020 | 19.67 | 19.71 | 19.57 | 19.62 | 30,666 | -0.02(-0.09%) |
Dec 11, 2020 | 19.61 | 19.67 | 19.58 | 19.64 | 7,183 | -0.08(-0.39%) |
Dec 10, 2020 | 19.69 | 19.76 | 19.60 | 19.72 | 182,797 | +0.11(+0.54%) |
Dec 09, 2020 | 19.80 | 19.80 | 19.49 | 19.62 | 13,820 | -0.05(-0.26%) |
Dec 08, 2020 | 19.69 | 19.72 | 19.52 | 19.67 | 32,163 | -0.04(-0.21%) |
Dec 07, 2020 | 19.62 | 19.74 | 19.62 | 19.71 | 33,832 | +0.05(+0.23%) |
Dec 04, 2020 | 19.72 | 19.75 | 19.65 | 19.66 | 85,222 | +0.02(+0.12%) |
Dec 03, 2020 | 19.64 | 19.68 | 19.60 | 19.64 | 47,743 | +0.10(+0.49%) |
Dec 02, 2020 | 19.42 | 19.54 | 19.39 | 19.54 | 84,938 | +0.03(+0.17%) |
Dec 01, 2020 | 19.51 | 19.58 | 19.48 | 19.51 | 70,177 | +0.32(+1.65%) |
Nov 30, 2020 | 19.49 | 19.54 | 19.19 | 19.19 | 140,201 | -0.35(-1.82%) |
Nov 27, 2020 | 19.30 | 19.62 | 19.30 | 19.55 | 23,727 | +0.24(+1.27%) |
Nov 25, 2020 | 19.33 | 19.41 | 19.22 | 19.30 | 205,492 | -0.19(-0.96%) |
Nov 24, 2020 | 19.30 | 19.53 | 19.30 | 19.49 | 35,552 | +0.28(+1.45%) |
Nov 23, 2020 | 19.35 | 19.35 | 19.17 | 19.21 | 25,830 | +0.00(+0.00%) |
Nov 20, 2020 | 19.17 | 19.29 | 19.17 | 19.21 | 17,088 | +0.08(+0.43%) |
Nov 19, 2020 | 19.02 | 19.17 | 19.00 | 19.13 | 27,846 | +0.11(+0.56%) |
Nov 18, 2020 | 19.17 | 19.18 | 18.98 | 19.02 | 134,210 | -0.15(-0.77%) |
Nov 17, 2020 | 19.10 | 19.21 | 19.06 | 19.17 | 75,285 | +0.05(+0.24%) |
Nov 16, 2020 | 19.12 | 19.20 | 19.08 | 19.12 | 36,476 | +0.13(+0.70%) |
Nov 13, 2020 | 18.93 | 19.04 | 18.87 | 18.99 | 16,761 | +0.29(+1.57%) |
Nov 12, 2020 | 18.78 | 18.90 | 18.65 | 18.70 | 27,320 | -0.09(-0.49%) |
Nov 11, 2020 | 18.74 | 18.79 | 18.58 | 18.79 | 72,977 | +0.18(+0.99%) |
Nov 10, 2020 | 18.71 | 18.71 | 18.49 | 18.61 | 26,591 | -0.18(-0.98%) |
Nov 09, 2020 | 18.90 | 18.99 | 18.71 | 18.79 | 26,619 | +0.20(+1.09%) |
Nov 06, 2020 | 18.47 | 18.59 | 18.45 | 18.59 | 22,421 | +0.11(+0.60%) |
Nov 05, 2020 | 18.41 | 18.53 | 18.34 | 18.48 | 16,046 | +0.42(+2.34%) |
Nov 04, 2020 | 17.84 | 18.15 | 17.81 | 18.05 | 34,560 | +0.50(+2.83%) |
Nov 03, 2020 | 17.38 | 17.63 | 17.38 | 17.56 | 32,777 | +0.31(+1.81%) |