Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.52 | 21.82 | 21.10 | 21.49 | 111,000 | -0.52(-2.36%) |
Jan 28, 2021 | 21.84 | 22.24 | 21.56 | 22.01 | 85,131 | -0.07(-0.32%) |
Jan 27, 2021 | 22.01 | 22.46 | 21.67 | 22.08 | 145,271 | -0.17(-0.76%) |
Jan 26, 2021 | 22.21 | 22.70 | 21.56 | 22.25 | 158,973 | -0.02(-0.09%) |
Jan 25, 2021 | 22.85 | 23.00 | 21.56 | 22.27 | 86,600 | -0.10(-0.45%) |
Jan 22, 2021 | 23.97 | 23.97 | 21.43 | 22.37 | 179,800 | -0.37(-1.63%) |
Jan 21, 2021 | 22.74 | 23.09 | 22.64 | 22.74 | 115,719 | +0.12(+0.53%) |
Jan 20, 2021 | 21.94 | 22.90 | 21.94 | 22.62 | 89,335 | +0.68(+3.10%) |
Jan 19, 2021 | 22.09 | 22.37 | 21.55 | 21.94 | 81,186 | +0.04(+0.18%) |
Jan 15, 2021 | 21.72 | 22.28 | 21.65 | 21.90 | 78,600 | -0.11(-0.50%) |
Jan 14, 2021 | 21.88 | 22.14 | 21.47 | 22.01 | 52,763 | +0.17(+0.78%) |
Jan 13, 2021 | 21.59 | 21.96 | 21.44 | 21.84 | 75,221 | +0.13(+0.60%) |
Jan 12, 2021 | 21.58 | 21.79 | 21.36 | 21.71 | 48,829 | +0.35(+1.64%) |
Jan 11, 2021 | 21.01 | 21.47 | 21.00 | 21.36 | 47,300 | +0.11(+0.52%) |
Jan 08, 2021 | 21.09 | 21.54 | 20.91 | 21.25 | 135,600 | +0.16(+0.76%) |
Jan 07, 2021 | 20.74 | 21.23 | 20.53 | 21.09 | 111,785 | +0.38(+1.83%) |
Jan 06, 2021 | 20.47 | 21.16 | 20.26 | 20.71 | 98,055 | +0.52(+2.58%) |
Jan 05, 2021 | 20.24 | 20.48 | 20.15 | 20.19 | 174,107 | +0.02(+0.10%) |
Jan 04, 2021 | 20.35 | 20.41 | 20.03 | 20.17 | 109,298 | -0.01(-0.05%) |
Dec 31, 2020 | 20.18 | 20.18 | 20.18 | 58,954 | -0.56(-2.70%) | |
Dec 30, 2020 | 20.85 | 21.18 | 20.59 | 20.74 | 58,954 | +0.13(+0.63%) |
Dec 29, 2020 | 20.98 | 20.99 | 20.27 | 20.61 | 65,963 | -0.22(-1.06%) |
Dec 28, 2020 | 21.44 | 21.44 | 20.58 | 20.83 | 69,593 | -0.49(-2.30%) |
Dec 24, 2020 | 20.74 | 21.37 | 20.64 | 21.32 | 41,800 | +0.58(+2.80%) |
Dec 23, 2020 | 20.73 | 21.25 | 20.41 | 20.74 | 66,031 | +0.11(+0.53%) |
Dec 22, 2020 | 20.52 | 20.66 | 20.42 | 20.63 | 59,096 | +0.10(+0.49%) |
Dec 21, 2020 | 20.31 | 20.57 | 20.08 | 20.53 | 196,836 | -0.24(-1.16%) |
Dec 18, 2020 | 19.98 | 20.89 | 19.98 | 20.77 | 229,300 | +0.77(+3.85%) |
Dec 17, 2020 | 19.59 | 20.12 | 19.59 | 20.00 | 60,923 | +0.48(+2.46%) |
Dec 16, 2020 | 19.39 | 19.69 | 19.32 | 19.52 | 66,118 | +0.04(+0.21%) |
Dec 15, 2020 | 19.20 | 19.52 | 19.18 | 19.48 | 54,253 | +0.40(+2.10%) |
Dec 14, 2020 | 19.52 | 19.67 | 19.01 | 19.08 | 54,984 | -0.44(-2.25%) |
Dec 11, 2020 | 19.61 | 19.67 | 19.16 | 19.52 | 61,200 | -0.16(-0.81%) |
Dec 10, 2020 | 19.34 | 19.71 | 19.13 | 19.68 | 59,858 | +0.17(+0.87%) |
Dec 09, 2020 | 19.83 | 19.94 | 19.40 | 19.51 | 43,816 | -0.25(-1.27%) |
Dec 08, 2020 | 20.03 | 20.49 | 19.64 | 19.76 | 76,673 | -0.45(-2.23%) |
Dec 07, 2020 | 20.01 | 20.49 | 19.83 | 20.21 | 70,100 | +0.13(+0.65%) |
Dec 04, 2020 | 19.99 | 20.29 | 19.90 | 20.08 | 91,300 | +0.09(+0.45%) |
Dec 03, 2020 | 19.34 | 20.21 | 19.34 | 19.99 | 83,769 | +0.65(+3.36%) |
Dec 02, 2020 | 20.00 | 20.06 | 19.18 | 19.34 | 119,850 | -0.48(-2.42%) |
Dec 01, 2020 | 19.82 | 20.72 | 19.70 | 19.82 | 126,730 | +0.36(+1.85%) |
Nov 30, 2020 | 19.94 | 19.94 | 19.21 | 19.46 | 80,437 | -0.48(-2.41%) |
Nov 27, 2020 | 20.12 | 20.20 | 19.64 | 19.94 | 33,000 | -0.18(-0.89%) |
Nov 25, 2020 | 19.80 | 20.29 | 19.40 | 20.12 | 69,000 | +0.32(+1.62%) |
Nov 24, 2020 | 20.01 | 20.48 | 19.72 | 19.80 | 94,151 | +0.05(+0.25%) |
Nov 23, 2020 | 19.22 | 20.17 | 19.15 | 19.75 | 66,280 | +0.59(+3.08%) |
Nov 20, 2020 | 18.88 | 19.19 | 18.83 | 19.16 | 71,600 | +0.15(+0.79%) |
Nov 19, 2020 | 19.16 | 19.16 | 18.59 | 19.01 | 102,549 | -0.07(-0.37%) |
Nov 18, 2020 | 19.34 | 19.65 | 19.06 | 19.08 | 55,866 | -0.24(-1.24%) |
Nov 17, 2020 | 19.25 | 19.61 | 19.15 | 19.32 | 63,954 | -0.05(-0.26%) |
Nov 16, 2020 | 19.03 | 19.48 | 18.89 | 19.37 | 78,414 | +0.71(+3.80%) |
Nov 13, 2020 | 18.43 | 18.96 | 18.42 | 18.66 | 125,300 | +0.36(+1.97%) |
Nov 12, 2020 | 18.85 | 18.85 | 17.92 | 18.30 | 97,438 | -0.67(-3.53%) |
Nov 11, 2020 | 19.21 | 19.21 | 18.74 | 18.97 | 52,688 | -0.14(-0.73%) |
Nov 10, 2020 | 18.45 | 19.70 | 18.11 | 19.11 | 115,137 | +0.95(+5.23%) |
Nov 09, 2020 | 19.54 | 20.00 | 18.08 | 18.16 | 236,405 | -0.69(-3.66%) |
Nov 06, 2020 | 19.42 | 19.58 | 18.46 | 18.85 | 173,900 | +0.72(+3.97%) |
Nov 05, 2020 | 17.92 | 18.44 | 17.87 | 18.13 | 64,690 | +0.28(+1.57%) |
Nov 04, 2020 | 17.32 | 18.07 | 17.23 | 17.85 | 37,908 | +0.46(+2.65%) |
Nov 03, 2020 | 17.37 | 17.66 | 17.10 | 17.39 | 68,889 | +0.31(+1.81%) |