Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.77 | 22.04 | 21.03 | 21.17 | 345,200 | -0.60(-2.76%) |
Jan 28, 2021 | 21.43 | 22.10 | 21.02 | 21.77 | 365,860 | +0.50(+2.35%) |
Jan 27, 2021 | 21.42 | 21.90 | 20.86 | 21.27 | 575,106 | -0.82(-3.71%) |
Jan 26, 2021 | 21.95 | 22.21 | 21.54 | 22.09 | 302,300 | +0.14(+0.64%) |
Jan 25, 2021 | 22.03 | 22.04 | 21.41 | 21.95 | 346,394 | -0.12(-0.54%) |
Jan 22, 2021 | 21.48 | 22.11 | 21.17 | 22.07 | 330,300 | +0.38(+1.75%) |
Jan 21, 2021 | 22.09 | 22.26 | 21.56 | 21.69 | 265,322 | -0.24(-1.09%) |
Jan 20, 2021 | 21.06 | 21.99 | 21.00 | 21.93 | 348,697 | +1.10(+5.28%) |
Jan 19, 2021 | 19.84 | 20.85 | 19.77 | 20.83 | 367,249 | +1.13(+5.74%) |
Jan 15, 2021 | 20.32 | 20.74 | 19.59 | 19.70 | 268,200 | -0.86(-4.18%) |
Jan 14, 2021 | 20.39 | 21.16 | 20.26 | 20.56 | 376,041 | +0.32(+1.58%) |
Jan 13, 2021 | 21.15 | 21.48 | 20.23 | 20.24 | 198,888 | -0.85(-4.01%) |
Jan 12, 2021 | 20.44 | 21.10 | 20.29 | 21.09 | 250,799 | +0.57(+2.80%) |
Jan 11, 2021 | 21.27 | 21.45 | 20.22 | 20.51 | 357,896 | -0.97(-4.52%) |
Jan 08, 2021 | 22.47 | 22.78 | 21.36 | 21.48 | 295,200 | -0.81(-3.63%) |
Jan 07, 2021 | 21.96 | 22.49 | 21.82 | 22.29 | 220,062 | +0.28(+1.27%) |
Jan 06, 2021 | 21.83 | 22.21 | 21.49 | 22.01 | 375,849 | +0.26(+1.20%) |
Jan 05, 2021 | 21.28 | 21.98 | 20.99 | 21.75 | 315,731 | +0.47(+2.21%) |
Jan 04, 2021 | 21.50 | 21.60 | 20.93 | 21.28 | 387,522 | -0.16(-0.75%) |
Dec 31, 2020 | 21.44 | 21.44 | 21.44 | 111,596 | -0.11(-0.51%) | |
Dec 30, 2020 | 21.67 | 21.83 | 21.31 | 21.55 | 111,596 | +0.04(+0.19%) |
Dec 29, 2020 | 21.98 | 22.21 | 21.31 | 21.51 | 205,927 | -0.52(-2.36%) |
Dec 28, 2020 | 22.50 | 22.70 | 21.97 | 22.03 | 224,653 | -0.31(-1.39%) |
Dec 24, 2020 | 21.93 | 22.38 | 21.33 | 22.34 | 227,100 | +0.54(+2.48%) |
Dec 23, 2020 | 22.24 | 22.59 | 21.70 | 21.80 | 206,180 | -0.20(-0.91%) |
Dec 22, 2020 | 21.55 | 22.42 | 21.55 | 22.00 | 200,994 | +0.43(+1.99%) |
Dec 21, 2020 | 21.77 | 21.99 | 21.17 | 21.57 | 237,382 | -0.43(-1.95%) |
Dec 18, 2020 | 21.26 | 22.29 | 21.26 | 22.00 | 681,600 | +0.86(+4.07%) |
Dec 17, 2020 | 21.06 | 21.44 | 21.04 | 21.14 | 189,930 | +0.13(+0.62%) |
Dec 16, 2020 | 20.54 | 21.13 | 20.37 | 21.01 | 223,552 | +0.52(+2.54%) |
Dec 15, 2020 | 20.72 | 20.89 | 20.34 | 20.49 | 251,851 | -0.22(-1.06%) |
Dec 14, 2020 | 20.93 | 21.39 | 20.69 | 20.71 | 272,273 | -0.23(-1.10%) |
Dec 11, 2020 | 20.95 | 21.14 | 20.68 | 20.94 | 247,400 | +0.29(+1.40%) |
Dec 10, 2020 | 20.54 | 21.00 | 20.02 | 20.65 | 346,016 | -0.07(-0.34%) |
Dec 09, 2020 | 20.68 | 21.44 | 20.58 | 20.72 | 703,296 | +0.16(+0.78%) |
Dec 08, 2020 | 19.46 | 20.60 | 19.46 | 20.56 | 413,695 | +0.93(+4.74%) |
Dec 07, 2020 | 19.24 | 19.71 | 19.15 | 19.63 | 253,742 | +0.41(+2.13%) |
Dec 04, 2020 | 18.65 | 19.32 | 18.58 | 19.22 | 229,800 | +0.64(+3.44%) |
Dec 03, 2020 | 18.20 | 18.81 | 18.04 | 18.58 | 211,115 | +0.42(+2.31%) |
Dec 02, 2020 | 18.17 | 18.39 | 17.96 | 18.16 | 189,855 | +0.01(+0.06%) |
Dec 01, 2020 | 18.09 | 18.27 | 17.86 | 18.15 | 185,001 | +0.30(+1.71%) |
Nov 30, 2020 | 18.20 | 18.23 | 17.50 | 17.84 | 257,217 | -0.27(-1.46%) |
Nov 27, 2020 | 18.41 | 18.46 | 17.91 | 18.11 | 222,500 | -0.36(-1.95%) |
Nov 25, 2020 | 17.74 | 18.66 | 17.61 | 18.47 | 298,400 | +0.68(+3.82%) |
Nov 24, 2020 | 17.75 | 17.81 | 17.50 | 17.79 | 308,016 | +0.11(+0.62%) |
Nov 23, 2020 | 17.70 | 17.84 | 17.45 | 17.68 | 237,342 | +0.18(+1.03%) |
Nov 20, 2020 | 17.12 | 17.56 | 17.05 | 17.50 | 253,900 | +0.19(+1.10%) |
Nov 19, 2020 | 17.12 | 17.40 | 17.01 | 17.31 | 223,656 | +0.12(+0.70%) |
Nov 18, 2020 | 17.34 | 17.62 | 17.10 | 17.19 | 187,627 | -0.13(-0.75%) |
Nov 17, 2020 | 17.27 | 17.48 | 17.01 | 17.32 | 247,803 | -0.17(-0.97%) |
Nov 16, 2020 | 17.76 | 17.88 | 17.39 | 17.49 | 308,340 | +0.14(+0.81%) |
Nov 13, 2020 | 17.23 | 17.44 | 16.92 | 17.35 | 344,300 | +0.28(+1.64%) |
Nov 12, 2020 | 16.97 | 17.38 | 16.91 | 17.07 | 311,910 | -0.09(-0.52%) |
Nov 11, 2020 | 17.22 | 17.34 | 16.89 | 17.16 | 353,799 | +0.10(+0.59%) |
Nov 10, 2020 | 16.52 | 17.06 | 15.86 | 17.06 | 338,420 | +0.57(+3.46%) |
Nov 09, 2020 | 17.77 | 18.29 | 16.47 | 16.49 | 312,707 | -0.69(-4.02%) |
Nov 06, 2020 | 17.16 | 17.45 | 17.01 | 17.18 | 200,300 | +0.02(+0.12%) |
Nov 05, 2020 | 16.87 | 17.42 | 16.81 | 17.16 | 238,465 | +0.53(+3.19%) |
Nov 04, 2020 | 16.21 | 16.77 | 16.19 | 16.63 | 156,949 | +0.38(+2.34%) |
Nov 03, 2020 | 16.10 | 16.33 | 16.08 | 16.25 | 280,394 | +0.29(+1.82%) |