Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.38 | 21.39 | 20.45 | 21.35 | 4,300 | +0.37(+1.76%) |
Jan 28, 2021 | 21.32 | 21.32 | 20.21 | 20.98 | 4,562 | -0.50(-2.31%) |
Jan 27, 2021 | 20.75 | 21.49 | 20.09 | 21.48 | 5,675 | +0.28(+1.30%) |
Jan 26, 2021 | 21.37 | 21.37 | 21.20 | 21.20 | 1,102 | -0.23(-1.07%) |
Jan 25, 2021 | 21.49 | 21.77 | 20.94 | 21.43 | 3,226 | -0.06(-0.28%) |
Jan 22, 2021 | 20.96 | 21.88 | 20.96 | 21.49 | 2,400 | +0.04(+0.18%) |
Jan 21, 2021 | 21.87 | 21.87 | 21.45 | 21.45 | 822 | -0.44(-2.00%) |
Jan 20, 2021 | 21.83 | 22.10 | 21.74 | 21.89 | 3,640 | +0.07(+0.30%) |
Jan 19, 2021 | 20.72 | 22.24 | 20.72 | 21.82 | 3,856 | +0.52(+2.46%) |
Jan 15, 2021 | 21.22 | 21.30 | 21.20 | 21.30 | 1,100 | +0.13(+0.61%) |
Jan 14, 2021 | 21.00 | 21.62 | 21.00 | 21.17 | 3,097 | -0.83(-3.77%) |
Jan 13, 2021 | 21.04 | 22.11 | 21.03 | 22.00 | 4,038 | +0.82(+3.87%) |
Jan 12, 2021 | 22.32 | 22.41 | 20.70 | 21.18 | 8,552 | -0.86(-3.90%) |
Jan 11, 2021 | 22.39 | 22.69 | 22.04 | 22.04 | 1,443 | -0.35(-1.56%) |
Jan 08, 2021 | 23.23 | 23.23 | 22.39 | 22.39 | 600 | +0.00(+0.00%) |
Jan 07, 2021 | 23.00 | 24.00 | 22.39 | 22.39 | 10,416 | -0.46(-2.01%) |
Jan 06, 2021 | 23.00 | 23.85 | 22.70 | 22.85 | 6,617 | -0.99(-4.15%) |
Jan 05, 2021 | 23.84 | 23.84 | 23.84 | 23.84 | 239 | -0.06(-0.26%) |
Jan 04, 2021 | 23.90 | 23.90 | 23.90 | 23.90 | 607 | +0.32(+1.36%) |
Dec 31, 2020 | 23.58 | 23.58 | 23.58 | 15,723 | +0.14(+0.58%) | |
Dec 30, 2020 | 24.00 | 25.00 | 23.44 | 23.44 | 15,723 | -0.06(-0.23%) |
Dec 29, 2020 | 22.54 | 23.74 | 22.54 | 23.50 | 8,309 | +1.00(+4.44%) |
Dec 28, 2020 | 22.58 | 22.67 | 22.50 | 22.50 | 860 | +0.20(+0.92%) |
Dec 23, 2020 | 22.30 | 22.30 | 22.30 | 0 | +0.00(+0.00%) | |
Dec 22, 2020 | 22.30 | 22.30 | 22.30 | 22.30 | 304 | -0.86(-3.73%) |
Dec 21, 2020 | 23.00 | 23.16 | 23.00 | 23.16 | 1,271 | +1.00(+4.51%) |
Dec 18, 2020 | 22.48 | 22.74 | 22.16 | 22.16 | 8,700 | -0.82(-3.57%) |
Dec 17, 2020 | 22.98 | 22.98 | 22.98 | 22.98 | 41 | +0.00(+0.00%) |
Dec 16, 2020 | 22.98 | 22.98 | 22.98 | 22.98 | 134 | +0.00(+0.00%) |
Dec 15, 2020 | 22.47 | 22.98 | 22.47 | 22.98 | 1,726 | +0.03(+0.13%) |
Dec 14, 2020 | 22.21 | 22.95 | 22.21 | 22.95 | 1,228 | +0.16(+0.72%) |
Dec 11, 2020 | 22.79 | 22.79 | 22.79 | 22.79 | 500 | +0.04(+0.15%) |
Dec 10, 2020 | 22.75 | 23.00 | 22.75 | 22.75 | 670 | +0.02(+0.07%) |
Dec 09, 2020 | 22.16 | 23.10 | 22.16 | 22.73 | 843 | -0.27(-1.15%) |
Dec 08, 2020 | 23.08 | 23.08 | 23.00 | 23.00 | 317 | -0.52(-2.21%) |
Dec 07, 2020 | 23.55 | 23.55 | 23.52 | 23.52 | 389 | -0.38(-1.57%) |
Dec 04, 2020 | 23.03 | 23.90 | 23.00 | 23.90 | 2,200 | +0.90(+3.89%) |
Dec 03, 2020 | 23.00 | 24.13 | 23.00 | 23.00 | 5,191 | -0.05(-0.22%) |
Dec 02, 2020 | 23.05 | 23.05 | 23.05 | 23.05 | 153 | +0.05(+0.22%) |
Dec 01, 2020 | 23.02 | 23.38 | 23.00 | 23.00 | 1,970 | -0.05(-0.22%) |
Nov 30, 2020 | 22.80 | 23.10 | 22.33 | 23.05 | 5,256 | +0.29(+1.27%) |
Nov 27, 2020 | 23.17 | 23.17 | 22.75 | 22.76 | 600 | +0.16(+0.71%) |
Nov 25, 2020 | 22.88 | 22.88 | 22.60 | 22.60 | 1,000 | -0.05(-0.22%) |
Nov 24, 2020 | 23.00 | 23.00 | 22.52 | 22.65 | 705 | -0.19(-0.85%) |
Nov 23, 2020 | 23.44 | 23.52 | 22.46 | 22.84 | 7,874 | -0.16(-0.68%) |
Nov 20, 2020 | 22.64 | 23.00 | 22.64 | 23.00 | 800 | +0.25(+1.10%) |
Nov 19, 2020 | 22.86 | 23.00 | 22.50 | 22.75 | 2,113 | +0.25(+1.11%) |
Nov 18, 2020 | 23.25 | 23.33 | 22.50 | 22.50 | 1,870 | -1.26(-5.30%) |
Nov 17, 2020 | 23.02 | 23.98 | 23.02 | 23.76 | 2,183 | +0.76(+3.30%) |
Nov 16, 2020 | 22.96 | 25.38 | 22.96 | 23.00 | 3,727 | +0.50(+2.22%) |
Nov 13, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.00(+0.00%) |
Nov 12, 2020 | 22.49 | 22.50 | 22.20 | 22.50 | 1,331 | -0.28(-1.23%) |
Nov 11, 2020 | 23.00 | 23.16 | 21.75 | 22.78 | 6,646 | +0.78(+3.55%) |
Nov 10, 2020 | 22.50 | 22.75 | 21.95 | 22.00 | 4,748 | -0.01(-0.05%) |
Nov 09, 2020 | 22.20 | 23.00 | 21.99 | 22.01 | 6,763 | +0.26(+1.20%) |
Nov 06, 2020 | 22.06 | 22.86 | 20.88 | 21.75 | 11,000 | -1.23(-5.35%) |
Nov 05, 2020 | 22.98 | 22.98 | 22.98 | 22.98 | 158 | +0.00(+0.00%) |
Nov 04, 2020 | 22.22 | 23.00 | 22.12 | 22.98 | 2,137 | -0.02(-0.09%) |
Nov 03, 2020 | 24.00 | 24.00 | 22.77 | 23.00 | 2,271 | -0.10(-0.43%) |