Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.79 | 25.05 | 24.78 | 25.04 | 1,690,376 | +0.24(+0.96%) |
Jan 28, 2021 | 24.90 | 24.91 | 24.75 | 24.80 | 1,052,586 | +0.02(+0.08%) |
Jan 27, 2021 | 24.85 | 25.15 | 24.72 | 24.78 | 1,055,157 | -0.19(-0.75%) |
Jan 26, 2021 | 24.90 | 24.99 | 24.88 | 24.97 | 585,508 | +0.07(+0.28%) |
Jan 25, 2021 | 24.85 | 24.93 | 24.85 | 24.90 | 1,031,168 | +0.07(+0.28%) |
Jan 22, 2021 | 24.82 | 24.88 | 24.82 | 24.83 | 678,332 | +0.01(+0.04%) |
Jan 21, 2021 | 24.83 | 24.92 | 24.82 | 24.82 | 892,964 | -0.01(-0.04%) |
Jan 20, 2021 | 24.81 | 24.86 | 24.77 | 24.83 | 642,299 | +0.03(+0.12%) |
Jan 19, 2021 | 24.78 | 24.89 | 24.75 | 24.80 | 651,773 | +0.02(+0.08%) |
Jan 15, 2021 | 24.75 | 24.83 | 24.73 | 24.78 | 927,303 | -0.01(-0.04%) |
Jan 14, 2021 | 24.84 | 24.84 | 24.75 | 24.79 | 745,083 | +0.00(+0.00%) |
Jan 13, 2021 | 24.90 | 24.90 | 24.75 | 24.79 | 1,813,051 | -0.11(-0.44%) |
Jan 12, 2021 | 24.80 | 24.91 | 24.76 | 24.90 | 1,214,084 | +0.12(+0.48%) |
Jan 11, 2021 | 24.78 | 24.86 | 24.72 | 24.78 | 872,054 | +0.00(+0.00%) |
Jan 08, 2021 | 24.94 | 25.02 | 24.78 | 24.78 | 1,200,211 | +0.00(+0.00%) |
Jan 07, 2021 | 24.90 | 24.90 | 24.70 | 24.78 | 1,303,126 | -0.11(-0.43%) |
Jan 06, 2021 | 24.92 | 24.99 | 24.71 | 24.89 | 1,249,746 | +0.09(+0.36%) |
Jan 05, 2021 | 24.82 | 24.96 | 24.76 | 24.80 | 1,049,461 | -0.02(-0.08%) |
Jan 04, 2021 | 25.00 | 25.06 | 24.76 | 24.82 | 1,227,069 | -0.15(-0.59%) |
Dec 31, 2020 | 24.97 | 24.97 | 24.97 | 512,772 | +0.00(+0.00%) | |
Dec 30, 2020 | 24.98 | 25.06 | 24.80 | 24.97 | 512,772 | +0.02(+0.08%) |
Dec 29, 2020 | 24.80 | 25.02 | 24.80 | 24.95 | 857,371 | +0.11(+0.43%) |
Dec 28, 2020 | 24.73 | 24.87 | 24.69 | 24.84 | 836,952 | +0.19(+0.76%) |
Dec 24, 2020 | 24.72 | 24.72 | 24.65 | 24.65 | 304,911 | -0.01(-0.04%) |
Dec 23, 2020 | 24.70 | 24.75 | 24.66 | 24.66 | 498,460 | -0.01(-0.04%) |
Dec 22, 2020 | 24.76 | 24.76 | 24.63 | 24.67 | 1,204,374 | -0.03(-0.12%) |
Dec 21, 2020 | 24.65 | 24.95 | 24.61 | 24.70 | 1,630,769 | +0.03(+0.12%) |
Dec 18, 2020 | 24.65 | 24.72 | 24.61 | 24.67 | 4,075,450 | +0.02(+0.08%) |
Dec 17, 2020 | 24.69 | 24.70 | 24.65 | 24.65 | 1,135,760 | -0.02(-0.08%) |
Dec 16, 2020 | 24.69 | 24.72 | 24.66 | 24.67 | 3,978,591 | -0.02(-0.08%) |
Dec 15, 2020 | 24.70 | 24.72 | 24.66 | 24.69 | 1,876,890 | +0.00(+0.00%) |
Dec 14, 2020 | 24.82 | 24.85 | 24.67 | 24.69 | 2,282,961 | -0.05(-0.20%) |
Dec 11, 2020 | 24.70 | 24.87 | 24.66 | 24.74 | 1,462,228 | -0.02(-0.08%) |
Dec 10, 2020 | 24.92 | 25.08 | 24.75 | 24.76 | 1,501,025 | -0.08(-0.32%) |
Dec 09, 2020 | 25.04 | 25.39 | 24.84 | 24.84 | 2,886,191 | -0.22(-0.86%) |
Dec 08, 2020 | 24.93 | 25.06 | 24.93 | 25.06 | 1,890,818 | +0.12(+0.47%) |
Dec 07, 2020 | 24.96 | 25.06 | 24.90 | 24.94 | 3,249,563 | -0.11(-0.43%) |
Dec 04, 2020 | 24.99 | 25.08 | 24.90 | 25.05 | 6,049,673 | -0.04(-0.16%) |
Dec 03, 2020 | 24.82 | 25.12 | 24.76 | 25.09 | 31,544,646 | +0.43(+1.75%) |
Dec 02, 2020 | 16.54 | 16.71 | 16.44 | 24.65 | 466,716 | +8.12(+49.08%) |
Dec 01, 2020 | 16.32 | 16.60 | 16.31 | 16.54 | 714,894 | +0.40(+2.49%) |
Nov 30, 2020 | 16.47 | 16.57 | 16.06 | 16.14 | 1,039,599 | -0.49(-2.95%) |
Nov 27, 2020 | 16.62 | 16.64 | 16.26 | 16.63 | 445,687 | +0.04(+0.24%) |
Nov 25, 2020 | 16.32 | 16.64 | 16.09 | 16.59 | 835,063 | +0.10(+0.59%) |
Nov 24, 2020 | 16.16 | 16.53 | 16.03 | 16.49 | 1,130,168 | +0.61(+3.83%) |
Nov 23, 2020 | 15.76 | 16.05 | 15.70 | 15.88 | 712,860 | +0.25(+1.57%) |
Nov 20, 2020 | 15.77 | 15.78 | 15.51 | 15.64 | 625,634 | -0.25(-1.54%) |
Nov 19, 2020 | 16.12 | 16.18 | 15.83 | 15.88 | 539,170 | -0.32(-2.00%) |
Nov 18, 2020 | 16.72 | 16.72 | 16.20 | 16.20 | 697,099 | -0.44(-2.65%) |
Nov 17, 2020 | 16.57 | 16.74 | 16.40 | 16.65 | 773,047 | -0.16(-0.93%) |
Nov 16, 2020 | 16.96 | 17.02 | 16.73 | 16.80 | 914,659 | +0.32(+1.96%) |
Nov 13, 2020 | 16.36 | 16.56 | 16.28 | 16.48 | 431,609 | +0.25(+1.57%) |
Nov 12, 2020 | 16.43 | 16.51 | 16.09 | 16.22 | 916,936 | -0.38(-2.30%) |
Nov 11, 2020 | 16.78 | 16.97 | 16.42 | 16.61 | 685,867 | -0.06(-0.35%) |
Nov 10, 2020 | 16.66 | 16.96 | 16.61 | 16.66 | 893,263 | +0.15(+0.89%) |
Nov 09, 2020 | 17.11 | 17.36 | 16.50 | 16.52 | 961,085 | +0.89(+5.71%) |
Nov 06, 2020 | 16.26 | 16.34 | 15.59 | 15.63 | 659,706 | -0.56(-3.45%) |
Nov 05, 2020 | 15.98 | 16.23 | 15.82 | 16.18 | 911,592 | +0.22(+1.35%) |
Nov 04, 2020 | 15.37 | 16.12 | 15.28 | 15.97 | 1,101,022 | +0.24(+1.49%) |
Nov 03, 2020 | 15.62 | 15.83 | 15.46 | 15.73 | 1,129,774 | +0.46(+3.02%) |