Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.82 | 21.95 | 21.46 | 21.51 | 69,041 | -0.37(-1.69%) |
Jan 28, 2021 | 21.82 | 22.02 | 21.80 | 21.88 | 41,144 | +0.45(+2.08%) |
Jan 27, 2021 | 21.61 | 21.83 | 21.14 | 21.43 | 111,566 | -0.77(-3.47%) |
Jan 26, 2021 | 22.37 | 22.38 | 22.02 | 22.20 | 145,678 | -0.06(-0.25%) |
Jan 25, 2021 | 22.49 | 22.49 | 21.94 | 22.26 | 208,260 | -0.40(-1.76%) |
Jan 22, 2021 | 22.85 | 22.89 | 22.66 | 22.66 | 79,613 | -0.80(-3.40%) |
Jan 21, 2021 | 23.47 | 23.64 | 23.19 | 23.45 | 32,245 | -0.12(-0.51%) |
Jan 20, 2021 | 23.50 | 23.63 | 23.42 | 23.57 | 59,557 | +0.13(+0.55%) |
Jan 19, 2021 | 23.62 | 23.81 | 23.17 | 23.44 | 105,292 | +0.45(+1.98%) |
Jan 15, 2021 | 23.12 | 23.26 | 22.95 | 22.99 | 59,009 | -0.32(-1.39%) |
Jan 14, 2021 | 23.39 | 23.45 | 23.23 | 23.31 | 134,100 | -0.31(-1.30%) |
Jan 13, 2021 | 23.65 | 23.98 | 23.44 | 23.62 | 40,365 | +0.07(+0.32%) |
Jan 12, 2021 | 23.40 | 23.59 | 23.31 | 23.55 | 78,900 | +0.02(+0.10%) |
Jan 11, 2021 | 23.66 | 23.76 | 23.31 | 23.52 | 190,847 | -0.69(-2.85%) |
Jan 08, 2021 | 24.30 | 24.45 | 24.10 | 24.21 | 39,375 | +0.02(+0.08%) |
Jan 07, 2021 | 24.32 | 24.32 | 24.11 | 24.19 | 39,673 | -0.32(-1.32%) |
Jan 06, 2021 | 24.21 | 24.76 | 24.21 | 24.52 | 88,459 | +0.46(+1.93%) |
Jan 05, 2021 | 23.93 | 24.13 | 23.74 | 24.05 | 132,264 | +0.21(+0.89%) |
Jan 04, 2021 | 24.18 | 24.34 | 23.68 | 23.84 | 108,201 | +0.24(+1.02%) |
Dec 31, 2020 | 23.60 | 23.60 | 23.60 | 40,033 | -0.29(-1.20%) | |
Dec 30, 2020 | 23.94 | 24.11 | 23.76 | 23.89 | 40,033 | +0.03(+0.13%) |
Dec 29, 2020 | 23.98 | 24.08 | 23.53 | 23.86 | 84,917 | -0.23(-0.94%) |
Dec 28, 2020 | 23.97 | 24.25 | 23.97 | 24.08 | 111,190 | +0.74(+3.19%) |
Dec 24, 2020 | 23.29 | 23.36 | 23.25 | 23.34 | 14,865 | +0.05(+0.19%) |
Dec 23, 2020 | 23.18 | 23.44 | 23.18 | 23.29 | 67,061 | +0.17(+0.75%) |
Dec 22, 2020 | 23.17 | 23.24 | 22.95 | 23.12 | 90,466 | +0.12(+0.51%) |
Dec 21, 2020 | 22.66 | 23.25 | 22.57 | 23.00 | 83,284 | -0.59(-2.50%) |
Dec 18, 2020 | 23.61 | 23.70 | 23.38 | 23.59 | 210,546 | +0.16(+0.70%) |
Dec 17, 2020 | 23.42 | 23.57 | 23.30 | 23.43 | 257,727 | -0.15(-0.62%) |
Dec 16, 2020 | 23.77 | 23.79 | 23.14 | 23.57 | 153,846 | +0.27(+1.17%) |
Dec 15, 2020 | 23.06 | 23.39 | 22.98 | 23.30 | 84,471 | +0.18(+0.79%) |
Dec 14, 2020 | 23.23 | 23.47 | 23.05 | 23.12 | 100,708 | +0.16(+0.71%) |
Dec 11, 2020 | 22.94 | 23.24 | 22.81 | 22.96 | 63,207 | +0.10(+0.44%) |
Dec 10, 2020 | 22.84 | 23.25 | 22.72 | 22.86 | 54,717 | -0.65(-2.78%) |
Dec 09, 2020 | 23.65 | 23.79 | 23.32 | 23.51 | 73,581 | -0.02(-0.08%) |
Dec 08, 2020 | 23.33 | 23.61 | 23.33 | 23.53 | 32,563 | +0.05(+0.23%) |
Dec 07, 2020 | 23.57 | 23.77 | 23.37 | 23.47 | 88,078 | -0.11(-0.48%) |
Dec 04, 2020 | 23.34 | 23.61 | 23.27 | 23.59 | 73,448 | +0.82(+3.61%) |
Dec 03, 2020 | 22.70 | 22.94 | 22.69 | 22.77 | 291,461 | +0.11(+0.48%) |
Dec 02, 2020 | 22.40 | 22.70 | 22.15 | 22.66 | 140,301 | +0.28(+1.26%) |
Dec 01, 2020 | 22.15 | 22.43 | 21.89 | 22.38 | 134,636 | +1.44(+6.90%) |
Nov 30, 2020 | 21.38 | 21.41 | 20.93 | 20.93 | 82,361 | -0.40(-1.87%) |
Nov 27, 2020 | 21.40 | 21.40 | 21.24 | 21.33 | 123,442 | +0.82(+3.98%) |
Nov 25, 2020 | 20.11 | 20.51 | 20.03 | 20.51 | 42,505 | +0.42(+2.08%) |
Nov 24, 2020 | 20.09 | 20.13 | 19.99 | 20.10 | 54,079 | +0.11(+0.54%) |
Nov 23, 2020 | 20.06 | 20.15 | 19.97 | 19.99 | 338,075 | +0.05(+0.27%) |
Nov 20, 2020 | 19.91 | 19.98 | 19.85 | 19.93 | 28,410 | +0.14(+0.69%) |
Nov 19, 2020 | 19.75 | 19.98 | 19.72 | 19.80 | 71,138 | -0.28(-1.40%) |
Nov 18, 2020 | 19.95 | 20.21 | 19.89 | 20.08 | 53,222 | +0.36(+1.84%) |
Nov 17, 2020 | 19.62 | 19.79 | 19.52 | 19.72 | 23,497 | +0.25(+1.31%) |
Nov 16, 2020 | 19.49 | 19.55 | 19.36 | 19.46 | 85,323 | +0.84(+4.54%) |
Nov 13, 2020 | 18.31 | 18.66 | 18.31 | 18.62 | 91,398 | +0.31(+1.69%) |
Nov 12, 2020 | 18.62 | 18.68 | 18.22 | 18.31 | 97,822 | -0.33(-1.75%) |
Nov 11, 2020 | 18.31 | 18.81 | 18.31 | 18.63 | 45,499 | +0.04(+0.20%) |
Nov 10, 2020 | 18.63 | 18.90 | 18.53 | 18.60 | 75,229 | -0.02(-0.10%) |
Nov 09, 2020 | 18.75 | 19.06 | 18.45 | 18.62 | 210,000 | +1.63(+9.63%) |
Nov 06, 2020 | 16.76 | 17.10 | 16.72 | 16.98 | 34,797 | +0.17(+1.03%) |
Nov 05, 2020 | 16.91 | 16.98 | 16.75 | 16.81 | 131,339 | -0.15(-0.91%) |
Nov 04, 2020 | 16.90 | 17.13 | 16.89 | 16.96 | 44,289 | +0.22(+1.30%) |
Nov 03, 2020 | 16.70 | 17.02 | 16.60 | 16.75 | 60,046 | +0.44(+2.67%) |