Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.80 | 20.80 | 20.10 | 20.24 | 148,200 | -0.82(-3.88%) |
Jan 28, 2021 | 21.11 | 21.30 | 20.95 | 21.06 | 117,074 | -0.05(-0.23%) |
Jan 27, 2021 | 21.45 | 21.49 | 20.97 | 21.11 | 161,734 | -1.19(-5.34%) |
Jan 26, 2021 | 22.25 | 22.38 | 22.08 | 22.30 | 61,888 | +0.00(+0.00%) |
Jan 25, 2021 | 22.11 | 22.30 | 21.67 | 22.30 | 146,476 | +0.22(+0.98%) |
Jan 22, 2021 | 22.23 | 22.44 | 22.00 | 22.09 | 183,321 | -1.20(-5.16%) |
Jan 21, 2021 | 23.58 | 23.58 | 23.07 | 23.29 | 148,474 | -0.89(-3.67%) |
Jan 20, 2021 | 24.39 | 24.39 | 24.11 | 24.18 | 70,735 | +0.23(+0.95%) |
Jan 19, 2021 | 24.02 | 24.02 | 23.65 | 23.95 | 118,803 | -0.03(-0.12%) |
Jan 15, 2021 | 24.34 | 24.53 | 23.85 | 23.98 | 163,020 | -0.98(-3.91%) |
Jan 14, 2021 | 24.80 | 25.09 | 24.78 | 24.95 | 90,087 | +0.86(+3.56%) |
Jan 13, 2021 | 24.04 | 24.38 | 23.92 | 24.10 | 61,543 | -0.31(-1.25%) |
Jan 12, 2021 | 23.83 | 24.48 | 23.64 | 24.40 | 99,635 | +0.64(+2.70%) |
Jan 11, 2021 | 23.38 | 23.97 | 23.38 | 23.76 | 149,787 | -0.40(-1.67%) |
Jan 08, 2021 | 24.24 | 24.29 | 23.56 | 24.17 | 172,764 | +0.78(+3.33%) |
Jan 07, 2021 | 23.35 | 23.53 | 23.04 | 23.39 | 83,250 | +0.59(+2.59%) |
Jan 06, 2021 | 22.66 | 23.10 | 22.51 | 22.80 | 135,499 | +0.00(+0.00%) |
Jan 05, 2021 | 21.99 | 22.93 | 21.99 | 22.80 | 167,221 | +1.01(+4.66%) |
Jan 04, 2021 | 22.45 | 22.73 | 21.78 | 21.78 | 285,826 | +0.50(+2.36%) |
Dec 31, 2020 | 21.28 | 21.28 | 21.28 | 97,980 | +0.10(+0.47%) | |
Dec 30, 2020 | 21.30 | 21.35 | 21.10 | 21.18 | 97,980 | +0.00(+0.00%) |
Dec 29, 2020 | 21.55 | 21.57 | 21.13 | 21.18 | 77,227 | -0.08(-0.37%) |
Dec 28, 2020 | 21.23 | 21.45 | 21.22 | 21.26 | 148,789 | +0.32(+1.54%) |
Dec 24, 2020 | 20.82 | 20.94 | 20.70 | 20.94 | 42,937 | +0.62(+3.07%) |
Dec 23, 2020 | 20.46 | 20.69 | 20.30 | 20.31 | 92,830 | +0.45(+2.28%) |
Dec 22, 2020 | 20.24 | 20.24 | 19.79 | 19.86 | 184,087 | -0.14(-0.69%) |
Dec 21, 2020 | 19.47 | 20.21 | 19.46 | 20.00 | 494,646 | -1.47(-6.84%) |
Dec 18, 2020 | 21.29 | 21.56 | 21.24 | 21.47 | 135,004 | -0.37(-1.71%) |
Dec 17, 2020 | 21.80 | 21.99 | 21.78 | 21.84 | 198,101 | +0.51(+2.40%) |
Dec 16, 2020 | 21.19 | 21.40 | 20.94 | 21.33 | 118,987 | -0.13(-0.60%) |
Dec 15, 2020 | 21.21 | 21.50 | 20.99 | 21.46 | 83,483 | +0.65(+3.13%) |
Dec 14, 2020 | 21.91 | 21.94 | 20.75 | 20.81 | 217,821 | -0.74(-3.43%) |
Dec 11, 2020 | 21.66 | 21.66 | 21.43 | 21.55 | 131,147 | -0.01(-0.05%) |
Dec 10, 2020 | 20.82 | 21.60 | 20.82 | 21.56 | 286,431 | +1.32(+6.52%) |
Dec 09, 2020 | 20.63 | 20.72 | 20.06 | 20.24 | 161,859 | -0.07(-0.33%) |
Dec 08, 2020 | 20.15 | 20.33 | 20.12 | 20.30 | 81,452 | +0.11(+0.53%) |
Dec 07, 2020 | 19.91 | 20.45 | 19.91 | 20.20 | 254,069 | +0.23(+1.13%) |
Dec 04, 2020 | 19.70 | 20.09 | 19.70 | 19.97 | 197,735 | +0.56(+2.89%) |
Dec 03, 2020 | 19.24 | 19.57 | 19.08 | 19.41 | 107,714 | +0.01(+0.05%) |
Dec 02, 2020 | 19.11 | 19.48 | 18.96 | 19.40 | 109,047 | +0.66(+3.52%) |
Dec 01, 2020 | 18.72 | 18.91 | 18.60 | 18.74 | 126,726 | +0.92(+5.14%) |
Nov 30, 2020 | 18.08 | 18.08 | 17.70 | 17.82 | 116,291 | -0.87(-4.65%) |
Nov 27, 2020 | 18.71 | 18.82 | 18.60 | 18.69 | 61,107 | -0.29(-1.54%) |
Nov 25, 2020 | 18.62 | 19.00 | 18.47 | 18.98 | 109,018 | +0.28(+1.47%) |
Nov 24, 2020 | 18.21 | 18.73 | 18.21 | 18.71 | 216,506 | +0.77(+4.28%) |
Nov 23, 2020 | 18.16 | 18.16 | 17.61 | 17.94 | 144,654 | +0.10(+0.55%) |
Nov 20, 2020 | 17.84 | 17.89 | 17.79 | 17.84 | 46,388 | -0.10(-0.55%) |
Nov 19, 2020 | 17.73 | 17.94 | 17.67 | 17.94 | 54,477 | -0.13(-0.71%) |
Nov 18, 2020 | 18.23 | 18.49 | 18.07 | 18.07 | 124,319 | +0.17(+0.94%) |
Nov 17, 2020 | 17.59 | 18.02 | 17.53 | 17.90 | 71,307 | -0.37(-2.05%) |
Nov 16, 2020 | 18.04 | 18.28 | 17.89 | 18.27 | 163,244 | +1.00(+5.82%) |
Nov 13, 2020 | 16.87 | 17.29 | 16.79 | 17.27 | 39,486 | +0.42(+2.51%) |
Nov 12, 2020 | 17.09 | 17.23 | 16.73 | 16.85 | 89,195 | -0.21(-1.21%) |
Nov 11, 2020 | 17.15 | 17.26 | 16.93 | 17.05 | 114,295 | -0.10(-0.57%) |
Nov 10, 2020 | 17.24 | 17.34 | 17.08 | 17.15 | 92,527 | +0.33(+1.93%) |
Nov 09, 2020 | 17.16 | 17.39 | 16.83 | 16.83 | 269,956 | +0.99(+6.28%) |
Nov 06, 2020 | 15.69 | 15.96 | 15.63 | 15.83 | 68,618 | +0.12(+0.75%) |
Nov 05, 2020 | 15.43 | 15.85 | 15.43 | 15.71 | 108,445 | +0.42(+2.77%) |
Nov 04, 2020 | 14.64 | 15.51 | 14.64 | 15.29 | 122,908 | +1.12(+7.93%) |
Nov 03, 2020 | 14.12 | 14.23 | 14.01 | 14.17 | 72,724 | +0.70(+5.19%) |