Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.96 | 20.96 | 20.28 | 20.43 | 9,600 | -1.02(-4.73%) |
Jan 28, 2021 | 21.90 | 21.90 | 20.92 | 21.44 | 18,928 | +0.13(+0.61%) |
Jan 27, 2021 | 20.96 | 21.86 | 20.96 | 21.31 | 6,760 | +0.00(+0.02%) |
Jan 26, 2021 | 21.17 | 21.57 | 20.90 | 21.30 | 6,825 | +0.93(+4.54%) |
Jan 25, 2021 | 20.56 | 20.56 | 20.07 | 20.38 | 15,009 | -0.47(-2.25%) |
Jan 22, 2021 | 21.00 | 21.00 | 20.70 | 20.85 | 9,700 | -0.85(-3.92%) |
Jan 21, 2021 | 21.69 | 21.70 | 21.43 | 21.70 | 4,927 | -0.20(-0.91%) |
Jan 20, 2021 | 21.93 | 21.99 | 21.80 | 21.90 | 14,754 | +0.15(+0.67%) |
Jan 19, 2021 | 21.93 | 22.02 | 21.74 | 21.75 | 15,704 | +1.15(+5.60%) |
Jan 15, 2021 | 21.05 | 21.05 | 20.55 | 20.60 | 11,700 | -0.45(-2.15%) |
Jan 14, 2021 | 20.60 | 21.35 | 20.60 | 21.05 | 129,583 | +0.37(+1.80%) |
Jan 13, 2021 | 20.61 | 20.85 | 20.48 | 20.68 | 6,008 | +0.23(+1.12%) |
Jan 12, 2021 | 20.10 | 20.45 | 20.10 | 20.45 | 10,077 | +0.30(+1.51%) |
Jan 11, 2021 | 19.80 | 20.31 | 19.80 | 20.14 | 37,497 | -0.61(-2.92%) |
Jan 08, 2021 | 20.20 | 20.75 | 20.20 | 20.75 | 8,900 | +0.64(+3.18%) |
Jan 07, 2021 | 20.14 | 20.21 | 20.02 | 20.11 | 10,964 | -0.53(-2.57%) |
Jan 06, 2021 | 20.42 | 20.73 | 20.42 | 20.64 | 8,411 | +0.35(+1.72%) |
Jan 05, 2021 | 19.85 | 20.29 | 19.80 | 20.29 | 2,236 | -0.50(-2.41%) |
Jan 04, 2021 | 21.35 | 21.35 | 20.69 | 20.79 | 17,257 | -0.52(-2.45%) |
Dec 31, 2020 | 21.31 | 21.31 | 21.31 | 35,995 | -0.31(-1.45%) | |
Dec 30, 2020 | 20.96 | 21.66 | 20.96 | 21.62 | 35,995 | +0.41(+1.91%) |
Dec 29, 2020 | 21.30 | 21.34 | 20.67 | 21.22 | 14,827 | -0.08(-0.39%) |
Dec 28, 2020 | 21.30 | 21.60 | 21.30 | 21.30 | 11,256 | -0.07(-0.30%) |
Dec 24, 2020 | 21.30 | 21.59 | 21.30 | 21.37 | 13,800 | -0.22(-1.03%) |
Dec 23, 2020 | 21.48 | 21.72 | 21.35 | 21.59 | 4,728 | +0.17(+0.82%) |
Dec 22, 2020 | 21.45 | 21.71 | 21.30 | 21.41 | 7,891 | -0.21(-0.96%) |
Dec 21, 2020 | 21.80 | 22.01 | 21.38 | 21.62 | 7,102 | -0.87(-3.86%) |
Dec 18, 2020 | 21.89 | 22.55 | 21.89 | 22.49 | 16,100 | +0.23(+1.03%) |
Dec 17, 2020 | 21.55 | 22.26 | 21.55 | 22.26 | 10,384 | +0.21(+0.95%) |
Dec 16, 2020 | 22.40 | 22.78 | 22.02 | 22.05 | 16,170 | -0.20(-0.90%) |
Dec 15, 2020 | 22.08 | 22.52 | 21.91 | 22.25 | 23,592 | +0.56(+2.58%) |
Dec 14, 2020 | 21.52 | 22.25 | 21.48 | 21.69 | 13,007 | +0.13(+0.60%) |
Dec 11, 2020 | 22.20 | 22.20 | 21.51 | 21.56 | 32,300 | +0.12(+0.56%) |
Dec 10, 2020 | 21.92 | 21.92 | 21.43 | 21.44 | 10,577 | -0.12(-0.56%) |
Dec 09, 2020 | 21.87 | 21.87 | 21.56 | 21.56 | 3,324 | -0.53(-2.40%) |
Dec 08, 2020 | 21.47 | 22.18 | 21.47 | 22.09 | 10,215 | +0.48(+2.22%) |
Dec 07, 2020 | 21.31 | 21.90 | 21.31 | 21.61 | 9,614 | -0.10(-0.46%) |
Dec 04, 2020 | 21.51 | 21.79 | 21.46 | 21.71 | 24,900 | +0.12(+0.56%) |
Dec 03, 2020 | 21.73 | 21.97 | 21.15 | 21.59 | 7,599 | -0.25(-1.15%) |
Dec 02, 2020 | 21.54 | 21.86 | 21.40 | 21.84 | 40,340 | -1.02(-4.46%) |
Dec 01, 2020 | 22.68 | 22.91 | 22.68 | 22.86 | 8,739 | +1.86(+8.86%) |
Nov 30, 2020 | 21.74 | 21.74 | 20.93 | 21.00 | 5,403 | -1.13(-5.11%) |
Nov 27, 2020 | 22.31 | 22.42 | 22.13 | 22.13 | 3,500 | +0.27(+1.24%) |
Nov 25, 2020 | 21.05 | 21.86 | 21.00 | 21.86 | 7,100 | +0.61(+2.88%) |
Nov 24, 2020 | 20.70 | 21.41 | 20.44 | 21.25 | 9,463 | +1.00(+4.96%) |
Nov 23, 2020 | 20.30 | 20.43 | 20.20 | 20.24 | 10,331 | -0.66(-3.13%) |
Nov 20, 2020 | 20.90 | 21.12 | 20.87 | 20.90 | 8,600 | -0.16(-0.75%) |
Nov 19, 2020 | 20.55 | 21.05 | 20.55 | 21.05 | 13,757 | +0.13(+0.65%) |
Nov 18, 2020 | 21.00 | 21.12 | 20.88 | 20.92 | 8,052 | -0.26(-1.23%) |
Nov 17, 2020 | 20.95 | 21.27 | 20.34 | 21.18 | 7,105 | +0.84(+4.13%) |
Nov 16, 2020 | 19.92 | 20.34 | 19.90 | 20.34 | 4,109 | +0.26(+1.31%) |
Nov 13, 2020 | 19.76 | 20.08 | 19.76 | 20.08 | 5,100 | -0.16(-0.80%) |
Nov 12, 2020 | 20.86 | 20.86 | 20.21 | 20.24 | 14,664 | -1.54(-7.05%) |
Nov 11, 2020 | 21.60 | 21.93 | 21.60 | 21.78 | 13,396 | +1.42(+6.95%) |
Nov 10, 2020 | 20.30 | 20.62 | 20.30 | 20.36 | 10,217 | +0.86(+4.44%) |
Nov 09, 2020 | 19.42 | 19.95 | 19.33 | 19.50 | 20,613 | +1.71(+9.58%) |
Nov 06, 2020 | 17.50 | 17.84 | 17.50 | 17.79 | 8,900 | -0.21(-1.17%) |
Nov 05, 2020 | 16.98 | 18.00 | 16.98 | 18.00 | 23,441 | +0.50(+2.86%) |
Nov 04, 2020 | 16.63 | 17.68 | 16.63 | 17.50 | 10,648 | +0.87(+5.23%) |
Nov 03, 2020 | 16.65 | 16.79 | 16.20 | 16.63 | 12,703 | +0.61(+3.84%) |