Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.54 | 21.59 | 20.52 | 20.52 | 24,181 | -1.02(-4.71%) |
Jan 28, 2021 | 22.33 | 22.33 | 21.54 | 21.54 | 13,656 | -0.61(-2.76%) |
Jan 27, 2021 | 22.15 | 22.47 | 21.90 | 22.15 | 54,412 | -0.27(-1.19%) |
Jan 26, 2021 | 22.46 | 22.53 | 22.29 | 22.42 | 15,774 | -0.08(-0.34%) |
Jan 25, 2021 | 22.23 | 22.59 | 21.93 | 22.49 | 23,680 | -0.01(-0.04%) |
Jan 22, 2021 | 21.87 | 22.64 | 21.87 | 22.50 | 19,647 | +0.45(+2.03%) |
Jan 21, 2021 | 22.33 | 22.64 | 22.05 | 22.05 | 16,066 | -0.52(-2.29%) |
Jan 20, 2021 | 22.98 | 22.98 | 22.43 | 22.57 | 17,243 | -0.40(-1.72%) |
Jan 19, 2021 | 23.08 | 23.14 | 22.71 | 22.97 | 24,518 | +0.17(+0.74%) |
Jan 15, 2021 | 22.59 | 22.86 | 22.38 | 22.80 | 48,595 | -0.03(-0.13%) |
Jan 14, 2021 | 22.55 | 23.01 | 22.55 | 22.83 | 36,608 | +0.38(+1.69%) |
Jan 13, 2021 | 22.34 | 22.63 | 22.19 | 22.45 | 35,100 | +0.10(+0.46%) |
Jan 12, 2021 | 22.08 | 22.36 | 21.93 | 22.35 | 12,194 | +0.41(+1.88%) |
Jan 11, 2021 | 21.74 | 22.09 | 21.74 | 21.93 | 14,929 | +0.08(+0.35%) |
Jan 08, 2021 | 21.85 | 22.04 | 21.50 | 21.86 | 17,903 | -0.27(-1.21%) |
Jan 07, 2021 | 22.00 | 22.34 | 21.98 | 22.12 | 22,813 | +0.22(+1.02%) |
Jan 06, 2021 | 20.87 | 22.02 | 20.87 | 21.90 | 53,375 | +1.33(+6.48%) |
Jan 05, 2021 | 20.64 | 20.75 | 20.51 | 20.57 | 17,755 | +0.15(+0.72%) |
Jan 04, 2021 | 20.57 | 20.86 | 20.39 | 20.42 | 16,595 | -0.16(-0.79%) |
Dec 31, 2020 | 20.58 | 20.58 | 20.58 | 11,560 | -0.17(-0.83%) | |
Dec 30, 2020 | 20.61 | 20.85 | 20.55 | 20.75 | 11,560 | +0.20(+0.96%) |
Dec 29, 2020 | 20.82 | 20.82 | 20.39 | 20.56 | 27,357 | +0.05(+0.25%) |
Dec 28, 2020 | 20.75 | 20.75 | 20.39 | 20.51 | 38,058 | -0.05(-0.25%) |
Dec 24, 2020 | 20.77 | 20.77 | 20.40 | 20.56 | 6,304 | -0.02(-0.08%) |
Dec 23, 2020 | 20.25 | 20.67 | 20.25 | 20.57 | 25,888 | +0.14(+0.67%) |
Dec 22, 2020 | 20.25 | 20.52 | 20.25 | 20.44 | 21,206 | +0.05(+0.25%) |
Dec 21, 2020 | 20.53 | 20.53 | 20.20 | 20.39 | 14,252 | -0.17(-0.83%) |
Dec 18, 2020 | 21.12 | 21.13 | 20.56 | 20.56 | 87,326 | -0.53(-2.52%) |
Dec 17, 2020 | 21.13 | 21.14 | 20.66 | 21.09 | 20,047 | +0.21(+0.98%) |
Dec 16, 2020 | 21.36 | 21.41 | 20.87 | 20.88 | 25,382 | -0.29(-1.38%) |
Dec 15, 2020 | 19.79 | 21.77 | 19.78 | 21.17 | 181,297 | +1.45(+7.34%) |
Dec 14, 2020 | 19.92 | 20.17 | 19.72 | 19.73 | 20,782 | -0.16(-0.82%) |
Dec 11, 2020 | 19.92 | 20.03 | 19.80 | 19.89 | 22,065 | -0.21(-1.02%) |
Dec 10, 2020 | 20.05 | 20.11 | 19.76 | 20.09 | 13,353 | -0.01(-0.04%) |
Dec 09, 2020 | 20.07 | 20.44 | 20.02 | 20.10 | 35,913 | -0.03(-0.13%) |
Dec 08, 2020 | 19.71 | 20.13 | 19.56 | 20.13 | 44,542 | +0.21(+1.08%) |
Dec 07, 2020 | 19.92 | 20.13 | 19.70 | 19.91 | 19,635 | -0.01(-0.04%) |
Dec 04, 2020 | 19.88 | 20.13 | 19.88 | 19.92 | 10,273 | +0.21(+1.04%) |
Dec 03, 2020 | 19.86 | 19.99 | 19.59 | 19.72 | 12,382 | +0.05(+0.26%) |
Dec 02, 2020 | 19.53 | 19.67 | 19.32 | 19.67 | 8,071 | +0.16(+0.83%) |
Dec 01, 2020 | 19.34 | 19.68 | 19.02 | 19.50 | 20,847 | +0.39(+2.06%) |
Nov 30, 2020 | 19.74 | 19.74 | 19.11 | 19.11 | 20,989 | -0.86(-4.29%) |
Nov 27, 2020 | 19.82 | 19.97 | 19.53 | 19.97 | 7,238 | -0.06(-0.30%) |
Nov 25, 2020 | 19.91 | 20.13 | 19.45 | 20.03 | 15,644 | +0.10(+0.52%) |
Nov 24, 2020 | 18.90 | 20.27 | 18.55 | 19.92 | 37,333 | +1.18(+6.31%) |
Nov 23, 2020 | 18.70 | 19.11 | 18.57 | 18.74 | 41,377 | +0.15(+0.78%) |
Nov 20, 2020 | 19.02 | 19.03 | 18.53 | 18.60 | 33,506 | -0.68(-3.51%) |
Nov 19, 2020 | 18.90 | 19.27 | 18.84 | 19.27 | 21,208 | +0.04(+0.22%) |
Nov 18, 2020 | 19.94 | 19.94 | 19.18 | 19.23 | 16,588 | -0.53(-2.69%) |
Nov 17, 2020 | 19.82 | 19.96 | 19.59 | 19.76 | 9,936 | -0.25(-1.24%) |
Nov 16, 2020 | 19.78 | 20.13 | 19.72 | 20.01 | 20,136 | +0.55(+2.82%) |
Nov 13, 2020 | 18.94 | 19.69 | 18.94 | 19.46 | 11,791 | +0.55(+2.90%) |
Nov 12, 2020 | 19.71 | 19.71 | 18.78 | 18.91 | 14,713 | -0.98(-4.91%) |
Nov 11, 2020 | 19.91 | 19.91 | 19.69 | 19.89 | 15,125 | -0.05(-0.26%) |
Nov 10, 2020 | 19.23 | 20.19 | 19.23 | 19.94 | 36,137 | +1.11(+5.91%) |
Nov 09, 2020 | 18.47 | 19.55 | 18.23 | 18.83 | 81,547 | +1.24(+7.04%) |
Nov 06, 2020 | 17.97 | 17.97 | 17.59 | 17.59 | 15,453 | -0.36(-1.98%) |
Nov 05, 2020 | 17.91 | 18.52 | 17.81 | 17.95 | 11,347 | +0.28(+1.58%) |
Nov 04, 2020 | 18.03 | 18.10 | 17.63 | 17.67 | 17,873 | -0.67(-3.65%) |
Nov 03, 2020 | 18.05 | 18.48 | 17.99 | 18.34 | 30,926 | +0.33(+1.84%) |