Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.11 | 23.20 | 22.81 | 23.12 | 23,866 | -0.14(-0.60%) |
Jan 28, 2021 | 22.56 | 23.41 | 22.42 | 23.26 | 85,686 | +0.71(+3.15%) |
Jan 27, 2021 | 21.03 | 22.99 | 20.87 | 22.55 | 44,332 | +1.06(+4.91%) |
Jan 26, 2021 | 21.57 | 21.78 | 21.25 | 21.49 | 45,502 | +0.00(+0.00%) |
Jan 25, 2021 | 21.37 | 21.82 | 21.07 | 21.49 | 51,123 | +0.06(+0.26%) |
Jan 22, 2021 | 21.27 | 21.46 | 21.08 | 21.43 | 19,050 | -0.16(-0.74%) |
Jan 21, 2021 | 21.67 | 21.83 | 21.19 | 21.59 | 22,213 | -0.07(-0.30%) |
Jan 20, 2021 | 22.04 | 22.28 | 21.63 | 21.66 | 11,423 | -0.43(-1.95%) |
Jan 19, 2021 | 22.42 | 22.60 | 21.63 | 22.09 | 11,811 | -0.12(-0.55%) |
Jan 15, 2021 | 22.66 | 22.76 | 22.14 | 22.21 | 18,943 | -0.56(-2.46%) |
Jan 14, 2021 | 21.92 | 23.19 | 21.92 | 22.77 | 27,546 | +0.85(+3.88%) |
Jan 13, 2021 | 21.64 | 22.06 | 21.64 | 21.92 | 14,815 | +0.19(+0.86%) |
Jan 12, 2021 | 21.68 | 21.97 | 21.55 | 21.73 | 18,299 | +0.02(+0.09%) |
Jan 11, 2021 | 22.23 | 22.23 | 21.44 | 21.71 | 8,694 | -0.08(-0.39%) |
Jan 08, 2021 | 21.89 | 22.01 | 21.64 | 21.80 | 19,050 | -0.09(-0.43%) |
Jan 07, 2021 | 21.34 | 21.89 | 21.34 | 21.89 | 9,932 | +0.55(+2.58%) |
Jan 06, 2021 | 21.50 | 21.80 | 21.06 | 21.34 | 23,698 | -0.11(-0.52%) |
Jan 05, 2021 | 21.37 | 21.68 | 21.16 | 21.45 | 35,563 | +0.33(+1.55%) |
Jan 04, 2021 | 21.39 | 21.67 | 21.02 | 21.13 | 22,093 | -0.18(-0.83%) |
Dec 31, 2020 | 21.30 | 21.30 | 21.30 | 29,467 | -0.65(-2.98%) | |
Dec 30, 2020 | 21.78 | 22.38 | 21.69 | 21.96 | 29,467 | -0.03(-0.13%) |
Dec 29, 2020 | 21.57 | 22.03 | 21.30 | 21.99 | 25,813 | +0.36(+1.64%) |
Dec 28, 2020 | 21.80 | 21.97 | 21.38 | 21.63 | 36,150 | -0.14(-0.64%) |
Dec 24, 2020 | 21.77 | 21.93 | 21.75 | 21.77 | 2,140 | -0.20(-0.89%) |
Dec 23, 2020 | 22.19 | 22.19 | 21.84 | 21.97 | 28,960 | -0.25(-1.14%) |
Dec 22, 2020 | 22.25 | 22.26 | 22.05 | 22.22 | 22,689 | +0.29(+1.32%) |
Dec 21, 2020 | 22.65 | 22.65 | 21.93 | 21.93 | 33,740 | -1.11(-4.83%) |
Dec 18, 2020 | 23.04 | 23.23 | 22.78 | 23.04 | 44,414 | +0.11(+0.49%) |
Dec 17, 2020 | 22.84 | 23.29 | 22.50 | 22.93 | 22,108 | +0.19(+0.82%) |
Dec 16, 2020 | 22.62 | 22.99 | 22.58 | 22.74 | 30,417 | -0.11(-0.49%) |
Dec 15, 2020 | 23.02 | 23.14 | 22.83 | 22.85 | 9,912 | -0.12(-0.53%) |
Dec 14, 2020 | 23.33 | 23.33 | 22.90 | 22.98 | 19,722 | -0.12(-0.53%) |
Dec 11, 2020 | 22.99 | 23.29 | 22.95 | 23.10 | 14,234 | -0.05(-0.20%) |
Dec 10, 2020 | 23.13 | 23.31 | 22.99 | 23.14 | 10,221 | -0.12(-0.52%) |
Dec 09, 2020 | 23.35 | 23.41 | 22.95 | 23.27 | 33,241 | -0.09(-0.40%) |
Dec 08, 2020 | 22.94 | 23.36 | 22.85 | 23.36 | 17,115 | +0.43(+1.87%) |
Dec 07, 2020 | 23.14 | 23.22 | 22.65 | 22.93 | 15,142 | -0.34(-1.45%) |
Dec 04, 2020 | 22.86 | 23.28 | 22.86 | 23.27 | 13,056 | +0.20(+0.85%) |
Dec 03, 2020 | 22.89 | 23.12 | 22.75 | 23.07 | 13,153 | +0.35(+1.52%) |
Dec 02, 2020 | 22.57 | 22.99 | 22.57 | 22.72 | 25,848 | +0.27(+1.21%) |
Dec 01, 2020 | 22.99 | 22.99 | 22.40 | 22.45 | 25,098 | -0.45(-1.96%) |
Nov 30, 2020 | 22.40 | 23.28 | 22.18 | 22.90 | 40,304 | +0.55(+2.47%) |
Nov 27, 2020 | 22.49 | 22.71 | 22.04 | 22.35 | 11,665 | -0.14(-0.62%) |
Nov 25, 2020 | 22.76 | 22.89 | 22.35 | 22.49 | 14,662 | -0.14(-0.62%) |
Nov 24, 2020 | 22.66 | 23.08 | 22.63 | 22.63 | 27,414 | -0.07(-0.29%) |
Nov 23, 2020 | 22.39 | 22.80 | 21.84 | 22.70 | 36,411 | +0.52(+2.36%) |
Nov 20, 2020 | 21.86 | 22.37 | 21.61 | 22.17 | 34,568 | +0.11(+0.51%) |
Nov 19, 2020 | 21.59 | 22.20 | 21.59 | 22.06 | 47,209 | +0.41(+1.90%) |
Nov 18, 2020 | 21.73 | 21.82 | 21.51 | 21.65 | 22,146 | +0.20(+0.91%) |
Nov 17, 2020 | 21.11 | 21.67 | 21.11 | 21.45 | 15,616 | +0.15(+0.70%) |
Nov 16, 2020 | 21.56 | 21.76 | 21.04 | 21.30 | 12,811 | +0.00(+0.00%) |
Nov 13, 2020 | 21.46 | 21.72 | 21.16 | 21.30 | 17,658 | -0.23(-1.08%) |
Nov 12, 2020 | 21.75 | 21.75 | 21.04 | 21.54 | 17,508 | -0.30(-1.37%) |
Nov 11, 2020 | 22.97 | 22.97 | 21.67 | 21.84 | 16,119 | -1.21(-5.27%) |
Nov 10, 2020 | 22.94 | 23.36 | 22.51 | 23.05 | 20,628 | +0.34(+1.48%) |
Nov 09, 2020 | 21.13 | 23.42 | 20.86 | 22.71 | 93,136 | +2.29(+11.21%) |
Nov 06, 2020 | 20.67 | 20.85 | 20.32 | 20.43 | 18,301 | -0.24(-1.18%) |
Nov 05, 2020 | 21.15 | 21.15 | 20.57 | 20.67 | 17,068 | -0.40(-1.91%) |
Nov 04, 2020 | 21.29 | 21.29 | 20.91 | 21.07 | 11,086 | -0.08(-0.40%) |
Nov 03, 2020 | 21.25 | 21.26 | 20.88 | 21.15 | 25,501 | +0.01(+0.04%) |