Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.83 | 22.24 | 21.44 | 21.59 | 174,873 | +0.04(+0.17%) |
Jan 28, 2021 | 21.72 | 21.81 | 21.03 | 21.55 | 112,941 | +0.28(+1.31%) |
Jan 27, 2021 | 21.32 | 22.32 | 20.46 | 21.27 | 164,185 | -0.13(-0.61%) |
Jan 26, 2021 | 22.58 | 22.58 | 21.22 | 21.40 | 173,636 | -0.65(-2.95%) |
Jan 25, 2021 | 21.97 | 22.51 | 21.52 | 22.05 | 85,380 | -0.17(-0.75%) |
Jan 22, 2021 | 21.97 | 22.37 | 21.42 | 22.22 | 85,610 | -0.02(-0.08%) |
Jan 21, 2021 | 22.75 | 22.81 | 22.10 | 22.24 | 78,819 | -0.28(-1.24%) |
Jan 20, 2021 | 23.21 | 23.43 | 22.19 | 22.52 | 80,896 | -0.24(-1.06%) |
Jan 19, 2021 | 23.29 | 23.40 | 22.65 | 22.76 | 61,276 | -0.08(-0.37%) |
Jan 15, 2021 | 22.72 | 23.45 | 22.38 | 22.85 | 77,769 | -0.52(-2.23%) |
Jan 14, 2021 | 23.53 | 23.78 | 23.05 | 23.37 | 68,006 | +0.53(+2.32%) |
Jan 13, 2021 | 23.53 | 23.53 | 22.62 | 22.84 | 66,226 | -0.65(-2.77%) |
Jan 12, 2021 | 23.63 | 23.74 | 23.06 | 23.49 | 45,708 | +0.54(+2.35%) |
Jan 11, 2021 | 22.60 | 23.33 | 22.35 | 22.95 | 53,764 | -0.09(-0.40%) |
Jan 08, 2021 | 23.79 | 23.79 | 22.55 | 23.04 | 49,626 | -0.68(-2.86%) |
Jan 07, 2021 | 24.47 | 24.47 | 23.30 | 23.72 | 58,451 | -0.53(-2.19%) |
Jan 06, 2021 | 23.03 | 24.66 | 23.03 | 24.25 | 104,557 | +1.85(+8.27%) |
Jan 05, 2021 | 21.60 | 22.85 | 21.60 | 22.40 | 174,155 | +0.64(+2.95%) |
Jan 04, 2021 | 22.38 | 22.87 | 21.51 | 21.76 | 64,355 | -0.44(-1.97%) |
Dec 31, 2020 | 22.19 | 22.19 | 22.19 | 67,408 | -0.13(-0.58%) | |
Dec 30, 2020 | 21.86 | 22.86 | 21.86 | 22.32 | 67,408 | +0.31(+1.40%) |
Dec 29, 2020 | 21.64 | 23.01 | 21.64 | 22.02 | 96,547 | -0.47(-2.07%) |
Dec 28, 2020 | 23.27 | 23.42 | 22.44 | 22.48 | 103,429 | -0.71(-3.05%) |
Dec 24, 2020 | 24.13 | 24.21 | 22.92 | 23.19 | 83,891 | -0.17(-0.72%) |
Dec 23, 2020 | 22.85 | 23.54 | 22.80 | 23.36 | 60,125 | +0.82(+3.64%) |
Dec 22, 2020 | 22.90 | 23.21 | 22.01 | 22.54 | 115,354 | +0.05(+0.21%) |
Dec 21, 2020 | 22.08 | 23.18 | 22.08 | 22.49 | 98,620 | -0.50(-2.19%) |
Dec 18, 2020 | 24.27 | 24.60 | 22.98 | 22.99 | 450,287 | -1.05(-4.37%) |
Dec 17, 2020 | 25.11 | 25.11 | 23.88 | 24.05 | 146,780 | -0.84(-3.37%) |
Dec 16, 2020 | 24.80 | 25.23 | 24.70 | 24.88 | 144,509 | +0.10(+0.41%) |
Dec 15, 2020 | 24.10 | 24.88 | 23.56 | 24.78 | 82,324 | +1.25(+5.30%) |
Dec 14, 2020 | 23.47 | 24.00 | 23.02 | 23.53 | 110,018 | +0.55(+2.39%) |
Dec 11, 2020 | 22.40 | 23.18 | 22.09 | 22.99 | 112,357 | +0.20(+0.86%) |
Dec 10, 2020 | 21.67 | 23.21 | 21.50 | 22.79 | 50,957 | -0.24(-1.05%) |
Dec 09, 2020 | 23.73 | 24.14 | 22.80 | 23.03 | 123,345 | -0.34(-1.47%) |
Dec 08, 2020 | 23.86 | 23.86 | 22.65 | 23.38 | 89,987 | +0.36(+1.58%) |
Dec 07, 2020 | 23.13 | 23.26 | 22.45 | 23.01 | 113,227 | -0.11(-0.48%) |
Dec 04, 2020 | 22.02 | 23.16 | 21.52 | 23.13 | 94,955 | +1.75(+8.19%) |
Dec 03, 2020 | 22.46 | 22.46 | 20.66 | 21.37 | 66,452 | -0.02(-0.09%) |
Dec 02, 2020 | 20.47 | 21.57 | 20.47 | 21.39 | 108,749 | +0.76(+3.70%) |
Dec 01, 2020 | 20.19 | 21.02 | 20.19 | 20.63 | 165,734 | +0.90(+4.58%) |
Nov 30, 2020 | 20.50 | 20.96 | 19.60 | 19.73 | 270,197 | -1.01(-4.85%) |
Nov 27, 2020 | 20.82 | 21.16 | 20.46 | 20.73 | 43,933 | -0.16(-0.75%) |
Nov 25, 2020 | 21.11 | 21.50 | 20.67 | 20.89 | 51,526 | -0.41(-1.95%) |
Nov 24, 2020 | 22.13 | 22.13 | 20.77 | 21.30 | 121,002 | +0.43(+2.08%) |
Nov 23, 2020 | 21.18 | 21.47 | 20.69 | 20.87 | 59,992 | +0.02(+0.09%) |
Nov 20, 2020 | 19.09 | 21.32 | 19.09 | 20.85 | 218,689 | +1.36(+6.95%) |
Nov 19, 2020 | 19.08 | 19.99 | 18.90 | 19.50 | 106,649 | +0.18(+0.95%) |
Nov 18, 2020 | 19.82 | 20.11 | 19.20 | 19.31 | 82,126 | -0.23(-1.18%) |
Nov 17, 2020 | 20.09 | 20.71 | 19.01 | 19.54 | 95,655 | -1.17(-5.65%) |
Nov 16, 2020 | 19.44 | 21.16 | 19.44 | 20.71 | 347,274 | +1.47(+7.67%) |
Nov 13, 2020 | 17.31 | 19.33 | 17.31 | 19.24 | 75,500 | +0.85(+4.61%) |
Nov 12, 2020 | 18.75 | 18.91 | 18.24 | 18.39 | 158,136 | -0.34(-1.82%) |
Nov 11, 2020 | 17.96 | 19.41 | 17.96 | 18.73 | 90,499 | -0.67(-3.47%) |
Nov 10, 2020 | 18.79 | 19.61 | 18.64 | 19.41 | 127,258 | +0.94(+5.09%) |
Nov 09, 2020 | 15.88 | 18.89 | 15.88 | 18.46 | 176,521 | +2.38(+14.79%) |
Nov 06, 2020 | 16.42 | 16.50 | 16.01 | 16.09 | 78,103 | -0.23(-1.41%) |
Nov 05, 2020 | 15.48 | 16.65 | 15.48 | 16.32 | 114,187 | +0.97(+6.31%) |
Nov 04, 2020 | 15.40 | 15.68 | 15.18 | 15.35 | 146,151 | -0.63(-3.92%) |
Nov 03, 2020 | 15.47 | 16.22 | 15.32 | 15.98 | 98,872 | +0.82(+5.41%) |