Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.43 | 20.43 | 20.11 | 20.11 | 6,903 | -0.34(-1.65%) |
Jan 28, 2021 | 20.79 | 20.87 | 20.45 | 20.45 | 6,862 | -0.40(-1.93%) |
Jan 27, 2021 | 21.10 | 21.15 | 20.84 | 20.85 | 17,727 | -0.12(-0.56%) |
Jan 26, 2021 | 20.60 | 20.98 | 20.53 | 20.97 | 2,422 | +0.43(+2.11%) |
Jan 25, 2021 | 20.30 | 20.53 | 20.29 | 20.53 | 12,870 | +0.09(+0.44%) |
Jan 22, 2021 | 20.20 | 20.44 | 20.20 | 20.44 | 2,574 | -0.20(-0.95%) |
Jan 21, 2021 | 20.78 | 20.78 | 20.55 | 20.64 | 5,451 | -0.09(-0.44%) |
Jan 20, 2021 | 20.75 | 20.75 | 20.66 | 20.73 | 7,117 | +0.03(+0.15%) |
Jan 19, 2021 | 20.69 | 20.77 | 20.69 | 20.70 | 5,000 | -0.03(-0.14%) |
Jan 15, 2021 | 20.78 | 20.81 | 20.71 | 20.73 | 17,316 | -0.33(-1.57%) |
Jan 14, 2021 | 20.73 | 21.16 | 20.73 | 21.06 | 8,203 | +0.34(+1.62%) |
Jan 13, 2021 | 20.77 | 20.77 | 20.62 | 20.72 | 5,798 | -0.10(-0.50%) |
Jan 12, 2021 | 20.43 | 20.83 | 20.43 | 20.83 | 18,604 | +0.29(+1.41%) |
Jan 11, 2021 | 19.86 | 20.59 | 19.86 | 20.54 | 23,760 | +0.18(+0.89%) |
Jan 08, 2021 | 20.66 | 20.66 | 20.30 | 20.36 | 5,733 | -0.15(-0.75%) |
Jan 07, 2021 | 20.20 | 20.67 | 20.20 | 20.51 | 5,478 | +0.15(+0.75%) |
Jan 06, 2021 | 19.73 | 20.49 | 19.73 | 20.36 | 6,805 | +0.77(+3.93%) |
Jan 05, 2021 | 19.21 | 19.60 | 19.21 | 19.59 | 3,438 | +0.36(+1.87%) |
Jan 04, 2021 | 19.46 | 19.46 | 19.06 | 19.23 | 8,719 | -0.16(-0.83%) |
Dec 31, 2020 | 19.39 | 19.39 | 19.39 | 8,993 | +0.14(+0.72%) | |
Dec 30, 2020 | 19.27 | 19.35 | 19.25 | 19.25 | 8,993 | +0.11(+0.58%) |
Dec 29, 2020 | 19.31 | 19.34 | 19.13 | 19.14 | 4,434 | -0.16(-0.84%) |
Dec 28, 2020 | 19.33 | 19.51 | 19.29 | 19.30 | 4,796 | +0.06(+0.33%) |
Dec 24, 2020 | 19.15 | 19.24 | 19.12 | 19.24 | 5,955 | -0.08(-0.39%) |
Dec 23, 2020 | 19.19 | 19.32 | 19.19 | 19.32 | 7,674 | +0.35(+1.85%) |
Dec 22, 2020 | 19.07 | 19.08 | 18.96 | 18.96 | 5,574 | -0.17(-0.86%) |
Dec 21, 2020 | 19.08 | 19.15 | 19.04 | 19.13 | 4,662 | -0.28(-1.45%) |
Dec 18, 2020 | 19.51 | 19.52 | 19.41 | 19.41 | 5,717 | -0.18(-0.91%) |
Dec 17, 2020 | 19.64 | 19.64 | 19.54 | 19.59 | 3,381 | -0.09(-0.48%) |
Dec 16, 2020 | 19.65 | 19.72 | 19.63 | 19.68 | 7,362 | +0.01(+0.07%) |
Dec 15, 2020 | 19.53 | 19.67 | 19.51 | 19.67 | 2,752 | +0.21(+1.08%) |
Dec 14, 2020 | 19.96 | 19.96 | 19.46 | 19.46 | 9,011 | -0.21(-1.06%) |
Dec 11, 2020 | 19.64 | 19.68 | 19.57 | 19.67 | 4,049 | -0.07(-0.37%) |
Dec 10, 2020 | 19.70 | 19.74 | 19.64 | 19.74 | 3,841 | +0.01(+0.03%) |
Dec 09, 2020 | 19.80 | 19.80 | 19.62 | 19.74 | 34,819 | +0.13(+0.65%) |
Dec 08, 2020 | 19.54 | 19.61 | 19.53 | 19.61 | 6,891 | +0.12(+0.63%) |
Dec 07, 2020 | 20.12 | 20.12 | 19.44 | 19.49 | 11,086 | -0.26(-1.31%) |
Dec 04, 2020 | 19.62 | 19.74 | 19.62 | 19.74 | 2,501 | +0.53(+2.77%) |
Dec 03, 2020 | 19.14 | 19.35 | 19.12 | 19.21 | 10,683 | +0.17(+0.92%) |
Dec 02, 2020 | 18.92 | 19.06 | 18.92 | 19.04 | 6,398 | +0.27(+1.45%) |
Dec 01, 2020 | 19.00 | 19.04 | 18.75 | 18.77 | 6,361 | +0.22(+1.17%) |
Nov 30, 2020 | 18.84 | 18.87 | 18.55 | 18.55 | 1,549 | -0.52(-2.73%) |
Nov 27, 2020 | 19.18 | 19.18 | 19.03 | 19.07 | 14,651 | -0.11(-0.58%) |
Nov 25, 2020 | 19.13 | 19.19 | 19.12 | 19.18 | 1,191 | -0.25(-1.28%) |
Nov 24, 2020 | 18.79 | 19.44 | 18.79 | 19.43 | 21,247 | +0.78(+4.18%) |
Nov 23, 2020 | 18.51 | 18.69 | 18.38 | 18.65 | 16,274 | +0.54(+2.98%) |
Nov 20, 2020 | 18.16 | 18.16 | 18.03 | 18.11 | 4,407 | -0.06(-0.34%) |
Nov 19, 2020 | 18.02 | 18.17 | 17.99 | 18.17 | 4,675 | -0.06(-0.31%) |
Nov 18, 2020 | 18.56 | 18.60 | 18.23 | 18.23 | 14,140 | -0.27(-1.43%) |
Nov 17, 2020 | 18.28 | 18.49 | 18.21 | 18.49 | 9,555 | +0.01(+0.04%) |
Nov 16, 2020 | 18.26 | 18.50 | 18.26 | 18.49 | 11,145 | +0.64(+3.58%) |
Nov 13, 2020 | 17.66 | 17.87 | 17.66 | 17.85 | 15,365 | +0.53(+3.05%) |
Nov 12, 2020 | 17.43 | 17.52 | 17.19 | 17.32 | 3,033 | -0.43(-2.42%) |
Nov 11, 2020 | 18.03 | 18.03 | 17.68 | 17.75 | 8,182 | -0.27(-1.50%) |
Nov 10, 2020 | 17.91 | 18.02 | 17.84 | 18.02 | 26,024 | +0.51(+2.90%) |
Nov 09, 2020 | 17.22 | 17.81 | 17.22 | 17.51 | 6,899 | +1.42(+8.81%) |
Nov 06, 2020 | 16.26 | 16.26 | 16.06 | 16.09 | 12,387 | -0.19(-1.18%) |
Nov 05, 2020 | 15.97 | 16.39 | 15.97 | 16.29 | 27,158 | +0.37(+2.32%) |
Nov 04, 2020 | 15.98 | 16.17 | 15.92 | 15.92 | 4,458 | -0.33(-2.02%) |
Nov 03, 2020 | 16.17 | 16.32 | 16.15 | 16.24 | 3,442 | +0.23(+1.41%) |