Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.89 | 22.89 | 22.51 | 22.69 | 15,671 | -0.56(-2.41%) |
Jan 28, 2021 | 23.08 | 23.25 | 23.08 | 23.25 | 8,153 | +0.15(+0.66%) |
Jan 27, 2021 | 23.19 | 23.27 | 23.03 | 23.10 | 21,889 | -0.45(-1.92%) |
Jan 26, 2021 | 23.53 | 23.57 | 23.42 | 23.55 | 16,708 | +0.27(+1.16%) |
Jan 25, 2021 | 23.14 | 23.29 | 23.13 | 23.28 | 8,949 | -0.09(-0.38%) |
Jan 22, 2021 | 23.27 | 23.39 | 23.20 | 23.37 | 10,601 | -0.14(-0.59%) |
Jan 21, 2021 | 23.55 | 23.59 | 23.40 | 23.51 | 36,203 | -0.07(-0.29%) |
Jan 20, 2021 | 23.52 | 23.58 | 23.45 | 23.58 | 15,799 | +0.14(+0.59%) |
Jan 19, 2021 | 23.45 | 23.46 | 23.34 | 23.44 | 32,103 | +0.08(+0.33%) |
Jan 15, 2021 | 23.40 | 23.43 | 23.30 | 23.36 | 12,214 | -0.26(-1.10%) |
Jan 14, 2021 | 23.55 | 23.69 | 23.55 | 23.62 | 15,293 | +0.13(+0.54%) |
Jan 13, 2021 | 23.47 | 23.55 | 23.46 | 23.50 | 26,431 | -0.04(-0.17%) |
Jan 12, 2021 | 23.30 | 23.53 | 23.21 | 23.53 | 36,692 | +0.27(+1.16%) |
Jan 11, 2021 | 23.17 | 23.30 | 23.12 | 23.27 | 19,305 | -0.36(-1.51%) |
Jan 08, 2021 | 23.62 | 23.62 | 23.41 | 23.62 | 24,660 | +0.07(+0.31%) |
Jan 07, 2021 | 23.47 | 23.56 | 23.43 | 23.55 | 10,685 | +0.17(+0.72%) |
Jan 06, 2021 | 23.20 | 23.45 | 23.20 | 23.38 | 37,590 | +0.43(+1.85%) |
Jan 05, 2021 | 22.81 | 23.03 | 22.80 | 22.95 | 12,350 | +0.29(+1.30%) |
Jan 04, 2021 | 23.01 | 23.01 | 22.55 | 22.66 | 25,040 | +0.09(+0.38%) |
Dec 31, 2020 | 22.57 | 22.57 | 22.57 | 15,148 | -0.14(-0.61%) | |
Dec 30, 2020 | 22.83 | 22.93 | 22.71 | 22.71 | 15,148 | -0.02(-0.10%) |
Dec 29, 2020 | 22.90 | 22.90 | 22.68 | 22.73 | 16,683 | +0.06(+0.27%) |
Dec 28, 2020 | 22.69 | 22.75 | 22.63 | 22.67 | 16,863 | +0.15(+0.67%) |
Dec 24, 2020 | 22.50 | 22.53 | 22.48 | 22.52 | 1,498 | -0.04(-0.19%) |
Dec 23, 2020 | 22.42 | 22.56 | 22.39 | 22.56 | 10,454 | +0.31(+1.38%) |
Dec 22, 2020 | 22.28 | 22.35 | 22.18 | 22.25 | 21,321 | -0.11(-0.49%) |
Dec 21, 2020 | 22.11 | 22.42 | 21.95 | 22.36 | 16,063 | -0.43(-1.89%) |
Dec 18, 2020 | 22.80 | 22.84 | 22.73 | 22.80 | 18,879 | +0.00(+0.02%) |
Dec 17, 2020 | 22.85 | 22.89 | 22.78 | 22.79 | 18,614 | +0.01(+0.02%) |
Dec 16, 2020 | 22.71 | 22.87 | 22.63 | 22.79 | 17,698 | +0.13(+0.59%) |
Dec 15, 2020 | 22.52 | 22.67 | 22.48 | 22.65 | 12,753 | +0.16(+0.73%) |
Dec 14, 2020 | 22.71 | 22.71 | 22.47 | 22.49 | 17,128 | +0.01(+0.06%) |
Dec 11, 2020 | 22.43 | 22.54 | 22.41 | 22.48 | 30,115 | -0.20(-0.88%) |
Dec 10, 2020 | 22.46 | 22.72 | 22.46 | 22.68 | 95,763 | +0.19(+0.86%) |
Dec 09, 2020 | 22.64 | 22.65 | 22.33 | 22.48 | 73,842 | +0.05(+0.23%) |
Dec 08, 2020 | 22.30 | 22.43 | 22.27 | 22.43 | 8,936 | +0.08(+0.35%) |
Dec 07, 2020 | 22.39 | 22.45 | 22.24 | 22.35 | 20,626 | -0.15(-0.65%) |
Dec 04, 2020 | 22.43 | 22.53 | 22.43 | 22.50 | 48,068 | +0.30(+1.34%) |
Dec 03, 2020 | 22.15 | 22.29 | 22.15 | 22.20 | 44,334 | +0.23(+1.06%) |
Dec 02, 2020 | 21.82 | 22.03 | 21.82 | 21.97 | 13,973 | +0.09(+0.40%) |
Dec 01, 2020 | 21.71 | 21.88 | 21.68 | 21.88 | 21,383 | +0.52(+2.45%) |
Nov 30, 2020 | 21.73 | 21.78 | 21.30 | 21.36 | 34,301 | -0.60(-2.75%) |
Nov 27, 2020 | 21.96 | 22.07 | 21.95 | 21.96 | 14,478 | +0.02(+0.10%) |
Nov 25, 2020 | 21.93 | 21.99 | 21.77 | 21.94 | 19,806 | -0.00(-0.02%) |
Nov 24, 2020 | 21.70 | 21.97 | 21.64 | 21.95 | 109,515 | +0.66(+3.08%) |
Nov 23, 2020 | 21.39 | 21.41 | 21.20 | 21.29 | 14,353 | +0.10(+0.49%) |
Nov 20, 2020 | 21.18 | 21.22 | 21.12 | 21.19 | 10,656 | -0.03(-0.12%) |
Nov 19, 2020 | 21.10 | 21.27 | 21.04 | 21.21 | 15,511 | -0.01(-0.06%) |
Nov 18, 2020 | 21.32 | 21.39 | 21.23 | 21.23 | 10,705 | +0.00(+0.02%) |
Nov 17, 2020 | 21.12 | 21.33 | 21.10 | 21.22 | 11,623 | +0.05(+0.24%) |
Nov 16, 2020 | 21.13 | 21.18 | 21.05 | 21.17 | 16,217 | +0.43(+2.08%) |
Nov 13, 2020 | 20.58 | 20.78 | 20.52 | 20.74 | 34,864 | +0.41(+2.00%) |
Nov 12, 2020 | 20.55 | 20.58 | 20.28 | 20.33 | 19,471 | -0.46(-2.20%) |
Nov 11, 2020 | 20.76 | 20.82 | 20.73 | 20.79 | 14,813 | +0.11(+0.52%) |
Nov 10, 2020 | 20.53 | 20.71 | 20.50 | 20.68 | 26,025 | +0.57(+2.81%) |
Nov 09, 2020 | 20.38 | 20.38 | 20.09 | 20.12 | 52,282 | +0.99(+5.19%) |
Nov 06, 2020 | 19.16 | 19.25 | 19.12 | 19.12 | 32,779 | -0.02(-0.09%) |
Nov 05, 2020 | 19.20 | 19.22 | 19.09 | 19.14 | 24,374 | +0.37(+1.98%) |
Nov 04, 2020 | 18.67 | 18.92 | 18.59 | 18.77 | 16,288 | +0.03(+0.14%) |
Nov 03, 2020 | 18.58 | 18.79 | 18.58 | 18.74 | 50,190 | +0.49(+2.71%) |