Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.06 | 21.26 | 20.93 | 21.13 | 255,000 | -0.26(-1.19%) |
Jan 28, 2021 | 21.28 | 21.45 | 21.26 | 21.39 | 205,354 | -0.21(-1.00%) |
Jan 27, 2021 | 21.27 | 21.66 | 21.03 | 21.60 | 470,007 | +0.02(+0.09%) |
Jan 26, 2021 | 21.59 | 21.63 | 21.43 | 21.58 | 280,034 | +0.42(+1.98%) |
Jan 25, 2021 | 21.12 | 21.26 | 20.86 | 21.16 | 541,976 | -0.76(-3.48%) |
Jan 22, 2021 | 21.87 | 21.96 | 21.68 | 21.92 | 424,200 | +0.53(+2.49%) |
Jan 21, 2021 | 21.09 | 21.39 | 21.00 | 21.39 | 487,128 | +0.45(+2.15%) |
Jan 20, 2021 | 20.59 | 20.94 | 20.51 | 20.94 | 386,699 | +0.74(+3.66%) |
Jan 19, 2021 | 20.25 | 20.28 | 20.06 | 20.20 | 363,539 | +0.05(+0.25%) |
Jan 15, 2021 | 20.36 | 20.39 | 20.06 | 20.15 | 308,200 | -0.27(-1.32%) |
Jan 14, 2021 | 20.44 | 20.58 | 20.42 | 20.42 | 396,081 | +0.24(+1.19%) |
Jan 13, 2021 | 20.11 | 20.26 | 20.02 | 20.18 | 616,403 | -0.08(-0.39%) |
Jan 12, 2021 | 19.94 | 20.27 | 19.85 | 20.26 | 553,128 | +0.01(+0.05%) |
Jan 11, 2021 | 20.04 | 20.29 | 20.04 | 20.25 | 321,085 | -0.54(-2.60%) |
Jan 08, 2021 | 20.55 | 20.86 | 20.42 | 20.79 | 451,000 | -0.19(-0.88%) |
Jan 07, 2021 | 20.97 | 21.08 | 20.86 | 20.98 | 267,156 | +0.37(+1.77%) |
Jan 06, 2021 | 20.40 | 20.75 | 20.36 | 20.61 | 321,685 | +0.05(+0.24%) |
Jan 05, 2021 | 20.26 | 20.71 | 20.23 | 20.56 | 213,721 | +0.26(+1.28%) |
Jan 04, 2021 | 20.66 | 20.72 | 20.13 | 20.30 | 217,245 | -0.55(-2.64%) |
Dec 31, 2020 | 20.85 | 20.85 | 20.85 | 152,589 | -0.10(-0.48%) | |
Dec 30, 2020 | 21.07 | 21.14 | 20.87 | 20.95 | 152,589 | +0.13(+0.63%) |
Dec 29, 2020 | 20.89 | 20.89 | 20.75 | 20.82 | 103,678 | -0.01(-0.07%) |
Dec 28, 2020 | 20.84 | 20.96 | 20.80 | 20.83 | 229,831 | +0.00(+0.02%) |
Dec 24, 2020 | 20.73 | 20.85 | 20.65 | 20.83 | 124,200 | +0.14(+0.68%) |
Dec 23, 2020 | 20.50 | 20.72 | 20.40 | 20.69 | 343,065 | +0.64(+3.19%) |
Dec 22, 2020 | 19.97 | 20.05 | 19.81 | 20.05 | 562,998 | +0.08(+0.40%) |
Dec 21, 2020 | 19.70 | 20.02 | 19.62 | 19.97 | 230,146 | -0.15(-0.75%) |
Dec 18, 2020 | 20.18 | 20.20 | 20.02 | 20.12 | 175,200 | -0.31(-1.53%) |
Dec 17, 2020 | 20.70 | 20.70 | 20.37 | 20.43 | 190,885 | -0.16(-0.76%) |
Dec 16, 2020 | 20.73 | 20.75 | 20.44 | 20.59 | 236,500 | +0.63(+3.16%) |
Dec 15, 2020 | 19.62 | 19.96 | 19.62 | 19.96 | 203,297 | +1.26(+6.74%) |
Dec 14, 2020 | 18.98 | 19.02 | 18.68 | 18.70 | 133,451 | +0.02(+0.11%) |
Dec 11, 2020 | 18.68 | 18.74 | 18.56 | 18.68 | 367,700 | -0.50(-2.63%) |
Dec 10, 2020 | 18.91 | 19.21 | 18.88 | 19.18 | 441,101 | -0.21(-1.06%) |
Dec 09, 2020 | 19.43 | 19.50 | 19.25 | 19.39 | 260,669 | +0.17(+0.88%) |
Dec 08, 2020 | 19.10 | 19.25 | 19.08 | 19.22 | 183,380 | -0.05(-0.26%) |
Dec 07, 2020 | 19.24 | 19.36 | 19.13 | 19.27 | 162,440 | -0.18(-0.93%) |
Dec 04, 2020 | 19.39 | 19.50 | 19.24 | 19.45 | 121,800 | +0.05(+0.27%) |
Dec 03, 2020 | 19.58 | 19.58 | 19.34 | 19.40 | 162,497 | -0.07(-0.37%) |
Dec 02, 2020 | 19.23 | 19.50 | 19.17 | 19.47 | 128,821 | -0.02(-0.10%) |
Dec 01, 2020 | 19.36 | 19.50 | 19.30 | 19.49 | 283,960 | +0.93(+5.01%) |
Nov 30, 2020 | 18.80 | 18.85 | 18.55 | 18.56 | 341,520 | -0.60(-3.13%) |
Nov 27, 2020 | 19.01 | 19.19 | 19.00 | 19.16 | 116,400 | -0.46(-2.34%) |
Nov 25, 2020 | 19.55 | 19.62 | 19.44 | 19.62 | 84,300 | -0.29(-1.46%) |
Nov 24, 2020 | 19.66 | 19.91 | 19.60 | 19.91 | 195,826 | +0.83(+4.33%) |
Nov 23, 2020 | 19.12 | 19.16 | 18.98 | 19.09 | 104,136 | -0.13(-0.70%) |
Nov 20, 2020 | 19.11 | 19.26 | 19.06 | 19.22 | 75,100 | -0.05(-0.29%) |
Nov 19, 2020 | 19.14 | 19.30 | 19.07 | 19.27 | 146,173 | +0.28(+1.45%) |
Nov 18, 2020 | 18.95 | 19.19 | 18.93 | 19.00 | 144,684 | -0.11(-0.57%) |
Nov 17, 2020 | 19.09 | 19.16 | 19.00 | 19.11 | 144,335 | -0.06(-0.32%) |
Nov 16, 2020 | 19.13 | 19.24 | 18.96 | 19.17 | 181,569 | +0.42(+2.24%) |
Nov 13, 2020 | 18.66 | 18.79 | 18.59 | 18.75 | 132,200 | +0.38(+2.07%) |
Nov 12, 2020 | 18.41 | 18.59 | 18.33 | 18.37 | 100,985 | -0.20(-1.08%) |
Nov 11, 2020 | 18.56 | 18.60 | 18.45 | 18.57 | 133,321 | -0.05(-0.27%) |
Nov 10, 2020 | 18.42 | 18.70 | 18.31 | 18.62 | 241,874 | +0.97(+5.50%) |
Nov 09, 2020 | 18.12 | 18.12 | 17.63 | 17.65 | 163,220 | +0.56(+3.28%) |
Nov 06, 2020 | 17.03 | 17.13 | 16.97 | 17.09 | 65,000 | -0.05(-0.29%) |
Nov 05, 2020 | 16.97 | 17.16 | 16.95 | 17.14 | 210,325 | +0.74(+4.51%) |
Nov 04, 2020 | 16.62 | 16.62 | 16.38 | 16.40 | 137,679 | -0.38(-2.26%) |
Nov 03, 2020 | 16.51 | 16.81 | 16.47 | 16.78 | 304,884 | +0.70(+4.35%) |