Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.73 | 21.78 | 21.43 | 21.50 | 4,219 | -0.26(-1.20%) |
Jan 28, 2021 | 21.52 | 21.96 | 21.52 | 21.76 | 33,830 | +0.18(+0.86%) |
Jan 27, 2021 | 21.72 | 21.79 | 21.50 | 21.57 | 38,961 | -0.37(-1.71%) |
Jan 26, 2021 | 21.96 | 22.00 | 21.84 | 21.95 | 5,131 | +0.16(+0.74%) |
Jan 25, 2021 | 21.64 | 21.91 | 21.64 | 21.79 | 7,313 | +0.11(+0.51%) |
Jan 22, 2021 | 21.47 | 21.71 | 21.47 | 21.68 | 9,736 | +0.07(+0.31%) |
Jan 21, 2021 | 21.58 | 21.63 | 21.43 | 21.61 | 24,317 | -0.20(-0.90%) |
Jan 20, 2021 | 21.42 | 21.82 | 21.42 | 21.81 | 34,107 | +0.49(+2.30%) |
Jan 19, 2021 | 21.53 | 21.53 | 21.26 | 21.32 | 12,903 | -0.06(-0.26%) |
Jan 15, 2021 | 21.17 | 21.47 | 21.06 | 21.37 | 14,604 | +0.18(+0.83%) |
Jan 14, 2021 | 21.10 | 21.30 | 21.03 | 21.20 | 10,979 | +0.13(+0.61%) |
Jan 13, 2021 | 20.72 | 21.09 | 20.72 | 21.07 | 79,953 | +0.34(+1.64%) |
Jan 12, 2021 | 20.61 | 20.73 | 20.55 | 20.73 | 124,483 | +0.11(+0.55%) |
Jan 11, 2021 | 20.80 | 20.80 | 20.57 | 20.61 | 11,818 | -0.32(-1.55%) |
Jan 08, 2021 | 20.81 | 20.97 | 20.77 | 20.94 | 11,359 | +0.21(+1.03%) |
Jan 07, 2021 | 20.88 | 20.88 | 20.64 | 20.72 | 4,068 | -0.12(-0.55%) |
Jan 06, 2021 | 20.64 | 20.94 | 20.59 | 20.84 | 25,130 | +0.12(+0.58%) |
Jan 05, 2021 | 20.74 | 20.84 | 20.72 | 20.72 | 7,241 | +0.00(+0.01%) |
Jan 04, 2021 | 21.32 | 21.32 | 20.72 | 20.72 | 32,829 | -0.76(-3.53%) |
Dec 31, 2020 | 21.48 | 21.48 | 21.48 | 13,628 | +0.23(+1.07%) | |
Dec 30, 2020 | 21.33 | 21.35 | 21.21 | 21.25 | 13,628 | +0.10(+0.48%) |
Dec 29, 2020 | 21.25 | 21.41 | 21.11 | 21.15 | 20,705 | -0.19(-0.90%) |
Dec 28, 2020 | 21.19 | 21.34 | 21.13 | 21.34 | 15,058 | +0.19(+0.90%) |
Dec 24, 2020 | 20.91 | 21.15 | 20.91 | 21.15 | 6,599 | +0.11(+0.54%) |
Dec 23, 2020 | 21.37 | 21.37 | 20.98 | 21.04 | 12,322 | -0.09(-0.44%) |
Dec 22, 2020 | 20.92 | 21.13 | 20.92 | 21.13 | 9,075 | +0.17(+0.83%) |
Dec 21, 2020 | 20.76 | 20.96 | 20.75 | 20.95 | 17,988 | -0.14(-0.68%) |
Dec 18, 2020 | 21.56 | 21.56 | 20.96 | 21.10 | 6,019 | -0.45(-2.07%) |
Dec 17, 2020 | 21.37 | 21.57 | 21.37 | 21.54 | 31,304 | +0.16(+0.73%) |
Dec 16, 2020 | 21.38 | 21.41 | 21.33 | 21.39 | 8,960 | +0.00(+0.00%) |
Dec 15, 2020 | 20.82 | 21.39 | 20.82 | 21.39 | 36,342 | +0.47(+2.23%) |
Dec 14, 2020 | 21.25 | 21.25 | 20.85 | 20.92 | 10,980 | -0.08(-0.38%) |
Dec 11, 2020 | 20.97 | 21.00 | 20.78 | 21.00 | 3,064 | -0.05(-0.23%) |
Dec 10, 2020 | 21.13 | 21.13 | 20.97 | 21.05 | 7,895 | -0.09(-0.41%) |
Dec 09, 2020 | 21.27 | 21.34 | 20.99 | 21.14 | 7,858 | -0.13(-0.62%) |
Dec 08, 2020 | 21.36 | 21.37 | 21.19 | 21.27 | 10,381 | -0.03(-0.13%) |
Dec 07, 2020 | 21.41 | 21.49 | 21.30 | 21.30 | 5,132 | -0.23(-1.07%) |
Dec 04, 2020 | 21.25 | 21.53 | 21.25 | 21.53 | 5,144 | +0.42(+1.98%) |
Dec 03, 2020 | 20.90 | 21.22 | 20.90 | 21.11 | 15,691 | +0.20(+0.93%) |
Dec 02, 2020 | 21.11 | 21.13 | 20.89 | 20.91 | 14,773 | -0.15(-0.71%) |
Dec 01, 2020 | 21.11 | 21.13 | 20.98 | 21.06 | 4,853 | +0.31(+1.51%) |
Nov 30, 2020 | 21.12 | 21.12 | 20.75 | 20.75 | 17,514 | -0.33(-1.56%) |
Nov 27, 2020 | 21.01 | 21.15 | 20.97 | 21.08 | 19,044 | -0.11(-0.52%) |
Nov 25, 2020 | 21.15 | 21.24 | 21.08 | 21.19 | 14,119 | -0.07(-0.34%) |
Nov 24, 2020 | 21.35 | 21.50 | 21.26 | 21.26 | 9,835 | +0.17(+0.80%) |
Nov 23, 2020 | 21.26 | 21.33 | 21.09 | 21.09 | 10,609 | -0.04(-0.19%) |
Nov 20, 2020 | 20.98 | 21.13 | 20.95 | 21.13 | 12,148 | +0.07(+0.35%) |
Nov 19, 2020 | 20.87 | 21.10 | 20.87 | 21.06 | 6,162 | +0.04(+0.19%) |
Nov 18, 2020 | 21.46 | 21.66 | 20.98 | 21.02 | 5,613 | -0.46(-2.15%) |
Nov 17, 2020 | 21.28 | 21.61 | 21.24 | 21.48 | 7,819 | -0.04(-0.20%) |
Nov 16, 2020 | 21.49 | 21.75 | 21.21 | 21.53 | 38,036 | +0.33(+1.57%) |
Nov 13, 2020 | 20.69 | 21.19 | 20.69 | 21.19 | 4,596 | +0.63(+3.05%) |
Nov 12, 2020 | 20.87 | 20.87 | 20.50 | 20.57 | 3,213 | -0.33(-1.57%) |
Nov 11, 2020 | 20.77 | 20.90 | 20.77 | 20.89 | 33,346 | -0.03(-0.14%) |
Nov 10, 2020 | 20.31 | 20.94 | 20.31 | 20.92 | 11,694 | +0.50(+2.44%) |
Nov 09, 2020 | 20.56 | 21.93 | 20.43 | 20.43 | 11,690 | +0.89(+4.58%) |
Nov 06, 2020 | 19.83 | 19.83 | 19.43 | 19.53 | 4,378 | -0.17(-0.85%) |
Nov 05, 2020 | 19.82 | 19.90 | 19.66 | 19.70 | 32,551 | +0.02(+0.09%) |
Nov 04, 2020 | 19.68 | 19.89 | 19.67 | 19.68 | 10,464 | -0.07(-0.38%) |
Nov 03, 2020 | 19.40 | 19.76 | 19.40 | 19.76 | 6,950 | +0.54(+2.81%) |