Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.13 | 22.35 | 21.69 | 21.90 | 371,236 | -0.23(-1.02%) |
Jan 28, 2021 | 21.84 | 22.18 | 21.73 | 22.13 | 220,789 | +0.47(+2.16%) |
Jan 27, 2021 | 21.94 | 22.28 | 21.56 | 21.66 | 255,830 | -0.55(-2.48%) |
Jan 26, 2021 | 22.52 | 22.90 | 22.18 | 22.21 | 288,722 | -0.08(-0.34%) |
Jan 25, 2021 | 22.25 | 22.40 | 21.88 | 22.29 | 263,108 | -0.02(-0.07%) |
Jan 22, 2021 | 22.19 | 22.35 | 21.84 | 22.31 | 378,377 | -0.14(-0.64%) |
Jan 21, 2021 | 23.19 | 23.33 | 22.33 | 22.45 | 455,144 | -0.80(-3.45%) |
Jan 20, 2021 | 23.80 | 23.80 | 23.18 | 23.25 | 521,687 | -0.31(-1.32%) |
Jan 19, 2021 | 23.70 | 23.88 | 23.42 | 23.56 | 691,586 | -0.11(-0.48%) |
Jan 15, 2021 | 23.83 | 23.85 | 23.15 | 23.67 | 347,298 | -0.39(-1.63%) |
Jan 14, 2021 | 23.88 | 24.15 | 23.76 | 24.07 | 524,535 | +0.34(+1.43%) |
Jan 13, 2021 | 23.58 | 23.83 | 23.49 | 23.73 | 283,610 | +0.21(+0.90%) |
Jan 12, 2021 | 22.88 | 23.68 | 22.88 | 23.52 | 282,401 | +0.95(+4.22%) |
Jan 11, 2021 | 22.32 | 22.68 | 21.93 | 22.56 | 340,181 | +0.23(+1.05%) |
Jan 08, 2021 | 22.83 | 22.83 | 22.10 | 22.33 | 332,882 | -0.26(-1.17%) |
Jan 07, 2021 | 22.43 | 22.76 | 22.22 | 22.59 | 455,899 | +0.36(+1.63%) |
Jan 06, 2021 | 21.67 | 22.30 | 21.25 | 22.23 | 895,459 | +0.88(+4.14%) |
Jan 05, 2021 | 20.53 | 21.89 | 20.53 | 21.35 | 586,190 | +0.82(+4.02%) |
Jan 04, 2021 | 21.04 | 21.09 | 20.37 | 20.52 | 560,185 | -0.21(-1.02%) |
Dec 31, 2020 | 20.73 | 20.73 | 20.73 | 343,470 | +0.17(+0.85%) | |
Dec 30, 2020 | 20.63 | 20.88 | 20.51 | 20.56 | 343,470 | -0.09(-0.44%) |
Dec 29, 2020 | 20.76 | 20.87 | 20.50 | 20.65 | 378,222 | -0.04(-0.18%) |
Dec 28, 2020 | 21.15 | 21.25 | 20.54 | 20.69 | 420,025 | -0.39(-1.87%) |
Dec 24, 2020 | 21.41 | 21.41 | 20.79 | 21.08 | 224,963 | -0.20(-0.92%) |
Dec 23, 2020 | 21.20 | 21.56 | 21.11 | 21.28 | 483,950 | +0.15(+0.72%) |
Dec 22, 2020 | 21.23 | 21.44 | 20.95 | 21.13 | 273,673 | -0.11(-0.53%) |
Dec 21, 2020 | 21.25 | 21.50 | 20.87 | 21.24 | 853,299 | -0.51(-2.33%) |
Dec 18, 2020 | 21.98 | 21.98 | 21.63 | 21.75 | 247,711 | -0.14(-0.66%) |
Dec 17, 2020 | 22.12 | 22.12 | 21.72 | 21.89 | 283,128 | -0.14(-0.65%) |
Dec 16, 2020 | 22.43 | 22.43 | 21.92 | 22.03 | 266,590 | -0.33(-1.45%) |
Dec 15, 2020 | 22.08 | 22.50 | 21.69 | 22.36 | 345,499 | +0.41(+1.86%) |
Dec 14, 2020 | 22.93 | 23.05 | 21.83 | 21.95 | 277,618 | -0.73(-3.20%) |
Dec 11, 2020 | 22.68 | 22.90 | 22.46 | 22.68 | 449,926 | -0.16(-0.70%) |
Dec 10, 2020 | 22.03 | 22.93 | 22.03 | 22.83 | 312,269 | +0.79(+3.60%) |
Dec 09, 2020 | 22.58 | 23.03 | 21.69 | 22.04 | 4,047,066 | -0.42(-1.85%) |
Dec 08, 2020 | 22.16 | 22.78 | 22.16 | 22.46 | 421,694 | +0.13(+0.58%) |
Dec 07, 2020 | 22.90 | 22.90 | 22.15 | 22.33 | 381,980 | -0.45(-1.96%) |
Dec 04, 2020 | 22.12 | 23.01 | 22.12 | 22.77 | 624,237 | +0.84(+3.83%) |
Dec 03, 2020 | 21.07 | 22.16 | 20.94 | 21.94 | 528,510 | +0.91(+4.31%) |
Dec 02, 2020 | 20.35 | 21.18 | 20.31 | 21.03 | 409,199 | +0.67(+3.27%) |
Dec 01, 2020 | 20.45 | 20.82 | 20.24 | 20.36 | 438,697 | +0.18(+0.90%) |
Nov 30, 2020 | 21.06 | 21.27 | 20.17 | 20.18 | 659,371 | -0.92(-4.37%) |
Nov 27, 2020 | 21.56 | 21.66 | 20.98 | 21.10 | 294,528 | -0.54(-2.51%) |
Nov 25, 2020 | 21.59 | 21.84 | 21.17 | 21.65 | 616,566 | -0.08(-0.38%) |
Nov 24, 2020 | 21.56 | 22.19 | 21.56 | 21.73 | 362,134 | +0.64(+3.01%) |
Nov 23, 2020 | 20.30 | 21.18 | 20.30 | 21.10 | 477,905 | +0.95(+4.73%) |
Nov 20, 2020 | 20.42 | 20.48 | 20.11 | 20.14 | 410,250 | -0.27(-1.33%) |
Nov 19, 2020 | 19.75 | 20.44 | 19.56 | 20.42 | 251,867 | +0.64(+3.25%) |
Nov 18, 2020 | 19.88 | 20.55 | 19.73 | 19.77 | 754,802 | -0.08(-0.38%) |
Nov 17, 2020 | 19.33 | 19.85 | 19.05 | 19.85 | 309,418 | +0.36(+1.86%) |
Nov 16, 2020 | 19.27 | 19.78 | 19.18 | 19.49 | 1,150,044 | +0.77(+4.12%) |
Nov 13, 2020 | 18.24 | 18.84 | 18.24 | 18.71 | 199,835 | +0.48(+2.65%) |
Nov 12, 2020 | 18.48 | 18.59 | 17.98 | 18.23 | 635,927 | -0.22(-1.19%) |
Nov 11, 2020 | 18.70 | 18.84 | 18.28 | 18.45 | 319,924 | -0.19(-1.01%) |
Nov 10, 2020 | 18.33 | 18.72 | 18.10 | 18.64 | 357,385 | +0.51(+2.84%) |
Nov 09, 2020 | 17.56 | 18.49 | 17.54 | 18.12 | 564,056 | +1.61(+9.75%) |
Nov 06, 2020 | 17.25 | 17.32 | 16.49 | 16.51 | 387,767 | -0.74(-4.29%) |
Nov 05, 2020 | 16.88 | 17.33 | 16.88 | 17.25 | 475,325 | +0.57(+3.44%) |
Nov 04, 2020 | 16.75 | 17.10 | 16.33 | 16.68 | 206,347 | +0.03(+0.17%) |
Nov 03, 2020 | 16.80 | 17.07 | 16.61 | 16.65 | 239,533 | +0.11(+0.66%) |