Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.49 | 24.74 | 23.00 | 23.92 | 62,200 | -0.59(-2.41%) |
Jan 28, 2021 | 24.00 | 24.98 | 23.16 | 24.51 | 61,832 | +0.83(+3.51%) |
Jan 27, 2021 | 23.64 | 25.00 | 22.78 | 23.68 | 151,260 | -0.61(-2.51%) |
Jan 26, 2021 | 24.56 | 24.98 | 23.59 | 24.29 | 60,669 | -0.28(-1.14%) |
Jan 25, 2021 | 25.12 | 25.81 | 23.32 | 24.57 | 72,472 | -0.33(-1.33%) |
Jan 22, 2021 | 24.19 | 25.67 | 24.19 | 24.90 | 77,700 | +0.23(+0.93%) |
Jan 21, 2021 | 25.59 | 25.85 | 24.52 | 24.67 | 48,761 | -0.92(-3.60%) |
Jan 20, 2021 | 25.50 | 26.25 | 25.00 | 25.59 | 70,098 | +0.24(+0.95%) |
Jan 19, 2021 | 24.08 | 25.44 | 24.00 | 25.35 | 77,482 | +1.49(+6.24%) |
Jan 15, 2021 | 24.92 | 26.98 | 23.75 | 23.86 | 84,700 | -1.14(-4.56%) |
Jan 14, 2021 | 23.83 | 25.15 | 23.70 | 25.00 | 99,433 | +1.29(+5.44%) |
Jan 13, 2021 | 25.11 | 25.11 | 23.59 | 23.71 | 67,897 | -1.43(-5.69%) |
Jan 12, 2021 | 25.06 | 25.48 | 23.31 | 25.14 | 66,240 | +0.14(+0.56%) |
Jan 11, 2021 | 24.92 | 25.46 | 24.20 | 25.00 | 61,261 | +0.00(+0.00%) |
Jan 08, 2021 | 25.62 | 26.47 | 24.81 | 25.00 | 60,200 | +0.30(+1.21%) |
Jan 07, 2021 | 24.00 | 26.10 | 24.00 | 24.70 | 66,019 | +1.00(+4.22%) |
Jan 06, 2021 | 24.29 | 25.23 | 23.22 | 23.70 | 82,158 | -1.11(-4.47%) |
Jan 05, 2021 | 24.84 | 25.39 | 23.73 | 24.81 | 87,486 | -0.06(-0.24%) |
Jan 04, 2021 | 26.09 | 26.09 | 23.56 | 24.87 | 71,639 | -0.96(-3.72%) |
Dec 31, 2020 | 25.83 | 25.83 | 25.83 | 63,482 | -1.36(-5.00%) | |
Dec 30, 2020 | 24.68 | 27.59 | 24.54 | 27.19 | 63,482 | +2.62(+10.66%) |
Dec 29, 2020 | 25.17 | 25.55 | 23.54 | 24.57 | 57,715 | -0.66(-2.62%) |
Dec 28, 2020 | 26.77 | 26.77 | 24.54 | 25.23 | 63,275 | -0.97(-3.70%) |
Dec 24, 2020 | 26.27 | 28.05 | 25.85 | 26.20 | 45,600 | -0.06(-0.23%) |
Dec 23, 2020 | 26.72 | 28.66 | 26.04 | 26.26 | 92,708 | -0.45(-1.68%) |
Dec 22, 2020 | 27.17 | 27.77 | 24.81 | 26.71 | 202,752 | -0.86(-3.12%) |
Dec 21, 2020 | 24.00 | 28.00 | 23.50 | 27.57 | 239,712 | +2.61(+10.46%) |
Dec 18, 2020 | 23.97 | 26.00 | 23.50 | 24.96 | 155,500 | +0.99(+4.13%) |
Dec 17, 2020 | 21.47 | 24.00 | 21.41 | 23.97 | 213,676 | +2.76(+13.01%) |
Dec 16, 2020 | 20.55 | 22.74 | 19.57 | 21.21 | 246,993 | +0.97(+4.79%) |
Dec 15, 2020 | 20.00 | 20.47 | 17.95 | 20.24 | 121,849 | +0.58(+2.95%) |
Dec 14, 2020 | 20.03 | 22.76 | 19.41 | 19.66 | 235,699 | -0.03(-0.15%) |
Dec 11, 2020 | 18.28 | 19.99 | 18.20 | 19.69 | 147,300 | +1.45(+7.95%) |
Dec 10, 2020 | 17.39 | 18.60 | 17.19 | 18.24 | 45,517 | +0.87(+5.01%) |
Dec 09, 2020 | 18.77 | 18.93 | 17.21 | 17.37 | 115,649 | -1.50(-7.95%) |
Dec 08, 2020 | 18.85 | 19.10 | 18.01 | 18.87 | 39,942 | +0.11(+0.59%) |
Dec 07, 2020 | 18.39 | 19.37 | 18.03 | 18.76 | 87,387 | +0.52(+2.85%) |
Dec 04, 2020 | 18.60 | 18.64 | 18.01 | 18.24 | 46,100 | -0.11(-0.60%) |
Dec 03, 2020 | 18.27 | 18.81 | 18.19 | 18.35 | 72,660 | +0.16(+0.88%) |
Dec 02, 2020 | 18.71 | 18.71 | 17.14 | 18.19 | 120,627 | -0.55(-2.93%) |
Dec 01, 2020 | 17.08 | 18.94 | 17.03 | 18.74 | 166,647 | +1.90(+11.28%) |
Nov 30, 2020 | 15.95 | 17.38 | 15.91 | 16.84 | 147,698 | +1.10(+6.99%) |
Nov 27, 2020 | 15.66 | 16.25 | 15.58 | 15.74 | 75,100 | +0.18(+1.16%) |
Nov 25, 2020 | 16.01 | 16.36 | 15.30 | 15.56 | 145,400 | -0.60(-3.71%) |
Nov 24, 2020 | 16.59 | 16.90 | 16.02 | 16.16 | 86,220 | -0.40(-2.42%) |
Nov 23, 2020 | 17.38 | 17.38 | 16.50 | 16.56 | 78,658 | -0.64(-3.72%) |
Nov 20, 2020 | 16.81 | 17.35 | 16.60 | 17.20 | 83,100 | +0.41(+2.44%) |
Nov 19, 2020 | 16.79 | 17.33 | 16.62 | 16.79 | 115,325 | -0.21(-1.24%) |
Nov 18, 2020 | 17.36 | 17.64 | 16.80 | 17.00 | 96,053 | -0.52(-2.97%) |
Nov 17, 2020 | 18.00 | 18.29 | 16.82 | 17.52 | 114,585 | -0.45(-2.50%) |
Nov 16, 2020 | 17.89 | 18.25 | 17.60 | 17.97 | 135,288 | +0.23(+1.30%) |
Nov 13, 2020 | 18.04 | 18.86 | 17.38 | 17.74 | 209,900 | -1.67(-8.60%) |
Nov 12, 2020 | 18.94 | 19.95 | 18.39 | 19.41 | 106,691 | +0.21(+1.09%) |
Nov 11, 2020 | 18.57 | 19.20 | 18.11 | 19.20 | 36,567 | +0.63(+3.39%) |
Nov 10, 2020 | 17.80 | 18.80 | 17.80 | 18.57 | 51,302 | +0.77(+4.33%) |
Nov 09, 2020 | 21.09 | 21.49 | 17.54 | 17.80 | 135,364 | -2.77(-13.47%) |
Nov 06, 2020 | 20.35 | 21.81 | 20.00 | 20.57 | 135,300 | +0.26(+1.28%) |
Nov 05, 2020 | 19.73 | 20.50 | 19.22 | 20.31 | 84,846 | +0.99(+5.12%) |
Nov 04, 2020 | 19.42 | 19.54 | 19.00 | 19.32 | 69,087 | +0.66(+3.54%) |
Nov 03, 2020 | 18.03 | 19.61 | 18.03 | 18.66 | 78,249 | +0.79(+4.42%) |