Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.18 | 25.48 | 24.40 | 24.80 | 62,420 | -0.26(-1.03%) |
Jan 28, 2021 | 24.68 | 25.38 | 24.65 | 25.06 | 92,476 | +0.50(+2.03%) |
Jan 27, 2021 | 24.51 | 25.35 | 23.87 | 24.56 | 228,601 | -0.56(-2.23%) |
Jan 26, 2021 | 26.26 | 26.49 | 25.12 | 25.12 | 184,798 | -1.16(-4.41%) |
Jan 25, 2021 | 26.39 | 26.56 | 25.54 | 26.28 | 199,719 | -0.02(-0.08%) |
Jan 22, 2021 | 25.88 | 26.32 | 25.79 | 26.30 | 93,230 | +0.39(+1.50%) |
Jan 21, 2021 | 26.89 | 26.89 | 25.89 | 25.91 | 175,268 | -0.90(-3.36%) |
Jan 20, 2021 | 27.03 | 27.29 | 26.73 | 26.81 | 377,533 | +0.08(+0.30%) |
Jan 19, 2021 | 26.96 | 26.96 | 26.55 | 26.73 | 386,981 | +0.43(+1.63%) |
Jan 15, 2021 | 26.44 | 27.14 | 26.19 | 26.30 | 196,464 | -0.01(-0.04%) |
Jan 14, 2021 | 25.56 | 26.52 | 25.56 | 26.31 | 230,701 | +0.88(+3.46%) |
Jan 13, 2021 | 25.46 | 25.98 | 25.33 | 25.43 | 129,342 | +0.04(+0.16%) |
Jan 12, 2021 | 25.51 | 25.77 | 25.14 | 25.39 | 111,047 | +0.13(+0.51%) |
Jan 11, 2021 | 25.77 | 25.87 | 25.00 | 25.26 | 127,868 | -0.64(-2.47%) |
Jan 08, 2021 | 25.73 | 26.71 | 25.36 | 25.90 | 193,564 | -0.23(-0.88%) |
Jan 07, 2021 | 24.88 | 26.13 | 24.88 | 26.13 | 158,155 | +1.53(+6.22%) |
Jan 06, 2021 | 23.99 | 24.94 | 23.99 | 24.60 | 115,911 | +0.46(+1.92%) |
Jan 05, 2021 | 23.68 | 24.17 | 23.60 | 24.14 | 133,838 | +0.41(+1.71%) |
Jan 04, 2021 | 23.89 | 23.99 | 23.43 | 23.73 | 101,277 | +0.12(+0.51%) |
Dec 31, 2020 | 23.61 | 23.61 | 23.61 | 147,066 | -0.63(-2.60%) | |
Dec 30, 2020 | 24.28 | 24.65 | 24.11 | 24.24 | 147,066 | +0.25(+1.05%) |
Dec 29, 2020 | 25.21 | 25.24 | 23.45 | 23.99 | 224,419 | -1.22(-4.83%) |
Dec 28, 2020 | 26.04 | 26.07 | 25.12 | 25.21 | 148,018 | -0.33(-1.28%) |
Dec 24, 2020 | 25.93 | 26.15 | 25.36 | 25.53 | 48,982 | -0.41(-1.59%) |
Dec 23, 2020 | 26.04 | 26.04 | 25.26 | 25.95 | 127,415 | +0.12(+0.46%) |
Dec 22, 2020 | 25.47 | 25.96 | 25.39 | 25.83 | 129,437 | +0.72(+2.86%) |
Dec 21, 2020 | 24.72 | 25.26 | 23.67 | 25.11 | 119,216 | +0.97(+4.01%) |
Dec 18, 2020 | 24.10 | 24.26 | 24.00 | 24.14 | 51,185 | +0.26(+1.09%) |
Dec 17, 2020 | 23.90 | 23.99 | 23.64 | 23.88 | 50,240 | +0.09(+0.38%) |
Dec 16, 2020 | 24.08 | 24.18 | 23.72 | 23.79 | 74,443 | -0.22(-0.91%) |
Dec 15, 2020 | 24.22 | 24.28 | 23.68 | 24.01 | 104,293 | +0.02(+0.08%) |
Dec 14, 2020 | 24.18 | 24.94 | 23.95 | 23.99 | 178,559 | +0.22(+0.92%) |
Dec 11, 2020 | 23.83 | 24.03 | 23.46 | 23.77 | 48,681 | -0.18(-0.75%) |
Dec 10, 2020 | 22.74 | 23.96 | 22.74 | 23.95 | 98,827 | +1.22(+5.36%) |
Dec 09, 2020 | 23.48 | 23.48 | 22.44 | 22.73 | 84,106 | -0.01(-0.04%) |
Dec 08, 2020 | 22.41 | 22.74 | 22.27 | 22.74 | 118,001 | +0.42(+1.88%) |
Dec 07, 2020 | 23.53 | 23.53 | 22.22 | 22.32 | 60,708 | +0.10(+0.45%) |
Dec 04, 2020 | 21.95 | 22.27 | 21.85 | 22.22 | 46,478 | +0.36(+1.67%) |
Dec 03, 2020 | 21.56 | 21.98 | 21.56 | 21.86 | 39,611 | +0.31(+1.46%) |
Dec 02, 2020 | 21.36 | 21.54 | 21.14 | 21.54 | 14,136 | +0.04(+0.19%) |
Dec 01, 2020 | 21.23 | 21.60 | 21.18 | 21.50 | 51,223 | +0.51(+2.42%) |
Nov 30, 2020 | 21.31 | 21.31 | 20.63 | 20.99 | 66,583 | -0.47(-2.19%) |
Nov 27, 2020 | 20.47 | 21.46 | 20.47 | 21.46 | 18,931 | +1.26(+6.23%) |
Nov 25, 2020 | 20.25 | 20.28 | 20.14 | 20.21 | 20,133 | +0.08(+0.40%) |
Nov 24, 2020 | 20.46 | 20.46 | 20.13 | 20.13 | 25,505 | -0.17(-0.84%) |
Nov 23, 2020 | 20.46 | 20.46 | 20.10 | 20.30 | 20,591 | +0.00(+0.00%) |
Nov 20, 2020 | 20.28 | 20.35 | 19.91 | 20.30 | 32,855 | +0.11(+0.54%) |
Nov 19, 2020 | 20.07 | 20.29 | 19.98 | 20.19 | 28,379 | +0.25(+1.25%) |
Nov 18, 2020 | 20.43 | 20.51 | 19.90 | 19.94 | 49,011 | -0.37(-1.80%) |
Nov 17, 2020 | 20.16 | 20.33 | 19.90 | 20.30 | 38,517 | +0.18(+0.89%) |
Nov 16, 2020 | 20.33 | 20.33 | 19.98 | 20.12 | 22,667 | -0.09(-0.46%) |
Nov 13, 2020 | 20.11 | 20.38 | 20.11 | 20.22 | 16,127 | +0.28(+1.39%) |
Nov 12, 2020 | 19.89 | 20.30 | 19.83 | 19.94 | 34,986 | +0.07(+0.36%) |
Nov 11, 2020 | 19.58 | 19.93 | 19.58 | 19.87 | 12,242 | +0.49(+2.53%) |
Nov 10, 2020 | 19.42 | 19.57 | 18.97 | 19.38 | 34,928 | -0.09(-0.46%) |
Nov 09, 2020 | 19.86 | 20.07 | 19.47 | 19.47 | 26,409 | +0.02(+0.10%) |
Nov 06, 2020 | 19.54 | 19.63 | 19.41 | 19.45 | 17,829 | -0.25(-1.27%) |
Nov 05, 2020 | 19.65 | 19.79 | 19.40 | 19.70 | 21,354 | +0.19(+0.97%) |
Nov 04, 2020 | 18.56 | 19.61 | 18.56 | 19.51 | 39,748 | +0.96(+5.19%) |
Nov 03, 2020 | 18.20 | 18.63 | 18.14 | 18.55 | 46,460 | +0.44(+2.41%) |