Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.11 | 21.23 | 20.16 | 20.49 | 143,600 | -0.57(-2.71%) |
Jan 28, 2021 | 21.98 | 22.03 | 21.01 | 21.06 | 156,547 | -0.54(-2.50%) |
Jan 27, 2021 | 22.24 | 22.50 | 21.50 | 21.60 | 147,583 | -1.17(-5.14%) |
Jan 26, 2021 | 23.08 | 23.30 | 22.67 | 22.77 | 118,279 | -0.13(-0.57%) |
Jan 25, 2021 | 22.81 | 23.05 | 22.41 | 22.90 | 69,166 | +0.03(+0.13%) |
Jan 22, 2021 | 22.09 | 22.92 | 22.06 | 22.87 | 108,100 | +0.38(+1.69%) |
Jan 21, 2021 | 22.70 | 23.09 | 22.00 | 22.49 | 230,272 | -0.21(-0.93%) |
Jan 20, 2021 | 23.12 | 23.20 | 22.42 | 22.70 | 161,850 | -0.42(-1.82%) |
Jan 19, 2021 | 23.39 | 23.57 | 22.90 | 23.12 | 133,331 | +0.14(+0.61%) |
Jan 15, 2021 | 22.96 | 23.18 | 22.68 | 22.98 | 102,400 | -0.53(-2.25%) |
Jan 14, 2021 | 23.36 | 23.91 | 23.30 | 23.51 | 79,536 | +0.45(+1.95%) |
Jan 13, 2021 | 23.54 | 23.65 | 22.86 | 23.06 | 81,456 | -0.38(-1.62%) |
Jan 12, 2021 | 23.35 | 23.59 | 23.27 | 23.44 | 98,315 | +0.10(+0.43%) |
Jan 11, 2021 | 23.28 | 23.83 | 22.93 | 23.34 | 98,983 | -0.25(-1.06%) |
Jan 08, 2021 | 24.28 | 24.40 | 23.10 | 23.59 | 115,300 | -0.62(-2.56%) |
Jan 07, 2021 | 24.62 | 25.00 | 24.05 | 24.21 | 155,568 | -0.28(-1.14%) |
Jan 06, 2021 | 23.61 | 25.00 | 23.43 | 24.49 | 259,508 | +1.63(+7.13%) |
Jan 05, 2021 | 22.28 | 23.44 | 22.28 | 22.86 | 139,765 | +0.67(+3.02%) |
Jan 04, 2021 | 22.35 | 22.64 | 21.79 | 22.19 | 152,836 | +0.20(+0.91%) |
Dec 31, 2020 | 21.99 | 21.99 | 21.99 | 79,627 | +0.21(+0.96%) | |
Dec 30, 2020 | 21.89 | 22.21 | 21.58 | 21.78 | 79,627 | -0.18(-0.82%) |
Dec 29, 2020 | 22.20 | 22.20 | 21.42 | 21.96 | 168,664 | -0.05(-0.23%) |
Dec 28, 2020 | 22.36 | 22.67 | 21.93 | 22.01 | 112,196 | -0.09(-0.41%) |
Dec 24, 2020 | 22.23 | 22.52 | 21.66 | 22.10 | 87,100 | +0.10(+0.45%) |
Dec 23, 2020 | 21.75 | 22.20 | 21.72 | 22.00 | 135,265 | +0.52(+2.42%) |
Dec 22, 2020 | 22.66 | 23.02 | 21.30 | 21.48 | 114,234 | -1.09(-4.83%) |
Dec 21, 2020 | 22.94 | 23.48 | 22.32 | 22.57 | 168,267 | -0.84(-3.59%) |
Dec 18, 2020 | 24.43 | 24.73 | 23.21 | 23.41 | 796,700 | -0.80(-3.30%) |
Dec 17, 2020 | 23.58 | 24.31 | 23.29 | 24.21 | 93,252 | +0.70(+2.98%) |
Dec 16, 2020 | 23.75 | 23.86 | 23.07 | 23.51 | 132,556 | +0.02(+0.09%) |
Dec 15, 2020 | 23.02 | 23.81 | 22.84 | 23.49 | 125,153 | +0.74(+3.25%) |
Dec 14, 2020 | 23.44 | 23.78 | 22.53 | 22.75 | 146,861 | -0.36(-1.56%) |
Dec 11, 2020 | 23.83 | 24.47 | 22.97 | 23.11 | 93,300 | -0.91(-3.79%) |
Dec 10, 2020 | 23.58 | 24.45 | 23.28 | 24.02 | 393,935 | +0.33(+1.39%) |
Dec 09, 2020 | 24.09 | 24.30 | 23.42 | 23.69 | 111,817 | -0.12(-0.50%) |
Dec 08, 2020 | 23.62 | 23.99 | 23.55 | 23.81 | 143,785 | -0.07(-0.29%) |
Dec 07, 2020 | 23.45 | 23.96 | 23.09 | 23.88 | 122,758 | +0.37(+1.57%) |
Dec 04, 2020 | 23.10 | 23.71 | 22.93 | 23.51 | 91,800 | +0.45(+1.95%) |
Dec 03, 2020 | 23.40 | 23.40 | 22.89 | 23.06 | 64,994 | -0.28(-1.20%) |
Dec 02, 2020 | 22.91 | 23.50 | 22.34 | 23.34 | 123,817 | +0.25(+1.08%) |
Dec 01, 2020 | 23.06 | 23.39 | 22.80 | 23.09 | 77,889 | +0.40(+1.76%) |
Nov 30, 2020 | 23.45 | 23.63 | 22.12 | 22.69 | 262,192 | -0.93(-3.94%) |
Nov 27, 2020 | 23.06 | 23.89 | 22.84 | 23.62 | 69,700 | +0.47(+2.03%) |
Nov 25, 2020 | 23.42 | 23.53 | 22.10 | 23.15 | 149,400 | -0.28(-1.20%) |
Nov 24, 2020 | 23.26 | 23.87 | 22.75 | 23.43 | 204,464 | +0.65(+2.85%) |
Nov 23, 2020 | 22.39 | 23.23 | 22.07 | 22.78 | 129,784 | +0.69(+3.12%) |
Nov 20, 2020 | 20.85 | 22.37 | 20.85 | 22.09 | 167,000 | +0.97(+4.59%) |
Nov 19, 2020 | 21.52 | 21.87 | 20.50 | 21.12 | 118,811 | -0.57(-2.63%) |
Nov 18, 2020 | 22.02 | 22.26 | 21.46 | 21.69 | 123,692 | -0.19(-0.87%) |
Nov 17, 2020 | 21.07 | 22.10 | 20.86 | 21.88 | 124,151 | +0.52(+2.43%) |
Nov 16, 2020 | 21.47 | 21.63 | 21.05 | 21.36 | 110,762 | +0.50(+2.40%) |
Nov 13, 2020 | 20.78 | 21.11 | 20.37 | 20.86 | 90,000 | +0.33(+1.61%) |
Nov 12, 2020 | 20.74 | 21.46 | 20.18 | 20.53 | 102,710 | -0.56(-2.66%) |
Nov 11, 2020 | 21.85 | 22.12 | 20.84 | 21.09 | 73,748 | -0.71(-3.26%) |
Nov 10, 2020 | 20.79 | 22.17 | 20.61 | 21.80 | 194,146 | +1.48(+7.28%) |
Nov 09, 2020 | 19.88 | 21.12 | 19.87 | 20.32 | 251,515 | +1.46(+7.74%) |
Nov 06, 2020 | 19.60 | 19.60 | 18.82 | 18.86 | 119,600 | -0.46(-2.38%) |
Nov 05, 2020 | 19.10 | 20.00 | 18.96 | 19.32 | 320,902 | -0.68(-3.40%) |
Nov 04, 2020 | 18.85 | 19.62 | 18.73 | 20.00 | 231,629 | +0.69(+3.57%) |
Nov 03, 2020 | 18.56 | 19.41 | 18.55 | 19.31 | 173,848 | +1.18(+6.51%) |