Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.70 | 25.00 | 23.70 | 23.90 | 6,760 | -1.30(-5.16%) |
Jan 28, 2021 | 24.40 | 25.30 | 23.80 | 25.20 | 12,915 | +0.80(+3.28%) |
Jan 27, 2021 | 24.80 | 26.00 | 23.80 | 24.40 | 18,257 | -2.00(-7.58%) |
Jan 26, 2021 | 26.00 | 26.70 | 26.00 | 26.40 | 8,818 | +0.10(+0.38%) |
Jan 25, 2021 | 26.30 | 26.89 | 25.30 | 26.30 | 6,943 | +0.50(+1.94%) |
Jan 22, 2021 | 25.40 | 26.40 | 25.00 | 25.80 | 12,880 | +0.40(+1.57%) |
Jan 21, 2021 | 26.00 | 26.60 | 25.20 | 25.40 | 15,585 | -0.20(-0.78%) |
Jan 20, 2021 | 24.70 | 27.40 | 24.70 | 25.60 | 26,612 | +0.50(+1.99%) |
Jan 19, 2021 | 24.40 | 25.30 | 24.00 | 25.10 | 11,569 | +1.10(+4.58%) |
Jan 15, 2021 | 24.20 | 24.20 | 23.10 | 24.00 | 14,980 | -1.00(-4.00%) |
Jan 14, 2021 | 24.20 | 25.50 | 23.70 | 25.00 | 19,346 | +1.30(+5.49%) |
Jan 13, 2021 | 23.90 | 24.35 | 23.60 | 23.70 | 5,385 | -0.40(-1.66%) |
Jan 12, 2021 | 24.40 | 24.40 | 23.80 | 24.10 | 6,859 | +0.00(+0.00%) |
Jan 11, 2021 | 24.30 | 24.40 | 23.80 | 24.10 | 5,498 | -0.20(-0.82%) |
Jan 08, 2021 | 23.30 | 24.40 | 23.25 | 24.30 | 7,150 | +0.80(+3.40%) |
Jan 07, 2021 | 23.50 | 23.80 | 22.80 | 23.50 | 6,320 | -0.40(-1.67%) |
Jan 06, 2021 | 24.50 | 25.00 | 23.30 | 23.90 | 14,243 | -0.10(-0.42%) |
Jan 05, 2021 | 22.90 | 24.20 | 22.90 | 24.00 | 7,168 | +0.70(+3.00%) |
Jan 04, 2021 | 23.00 | 23.70 | 22.80 | 23.30 | 8,854 | +0.40(+1.75%) |
Dec 31, 2020 | 22.90 | 22.90 | 22.90 | 6,984 | -1.00(-4.20%) | |
Dec 30, 2020 | 24.30 | 24.50 | 23.70 | 23.90 | 6,984 | -0.30(-1.23%) |
Dec 29, 2020 | 22.70 | 24.30 | 22.50 | 24.20 | 18,057 | +1.40(+6.14%) |
Dec 28, 2020 | 22.90 | 22.90 | 22.00 | 22.80 | 10,561 | +0.50(+2.24%) |
Dec 24, 2020 | 22.30 | 23.10 | 22.11 | 22.30 | 8,020 | -0.20(-0.89%) |
Dec 23, 2020 | 22.50 | 22.90 | 21.80 | 22.50 | 11,526 | +0.00(+0.00%) |
Dec 22, 2020 | 23.30 | 23.80 | 22.25 | 22.50 | 13,400 | -0.90(-3.85%) |
Dec 21, 2020 | 24.00 | 24.22 | 23.00 | 23.40 | 13,301 | -0.20(-0.85%) |
Dec 18, 2020 | 24.20 | 24.80 | 23.60 | 23.60 | 12,280 | -0.60(-2.48%) |
Dec 17, 2020 | 23.30 | 24.40 | 23.10 | 24.20 | 16,814 | +0.80(+3.42%) |
Dec 16, 2020 | 24.40 | 24.60 | 23.10 | 23.40 | 7,734 | -1.00(-4.10%) |
Dec 15, 2020 | 23.30 | 24.40 | 23.00 | 24.40 | 11,036 | +1.10(+4.72%) |
Dec 14, 2020 | 23.30 | 23.70 | 22.90 | 23.30 | 13,613 | -0.90(-3.72%) |
Dec 11, 2020 | 24.70 | 25.80 | 22.80 | 24.20 | 37,660 | -1.80(-6.92%) |
Dec 10, 2020 | 29.20 | 30.30 | 24.60 | 26.00 | 202,366 | +2.30(+9.70%) |
Dec 09, 2020 | 25.00 | 25.30 | 23.30 | 23.70 | 29,514 | -0.70(-2.87%) |
Dec 08, 2020 | 23.50 | 24.50 | 23.03 | 24.40 | 20,690 | +1.20(+5.17%) |
Dec 07, 2020 | 23.40 | 23.50 | 22.50 | 23.20 | 22,025 | +0.30(+1.31%) |
Dec 04, 2020 | 21.90 | 24.80 | 21.70 | 22.90 | 93,370 | +1.10(+5.05%) |
Dec 03, 2020 | 23.00 | 23.00 | 21.70 | 21.80 | 12,303 | -0.40(-1.80%) |
Dec 02, 2020 | 21.50 | 22.50 | 21.46 | 22.20 | 5,031 | +0.20(+0.91%) |
Dec 01, 2020 | 22.30 | 22.80 | 21.50 | 22.00 | 13,776 | -0.10(-0.45%) |
Nov 30, 2020 | 23.60 | 23.70 | 21.40 | 22.10 | 28,200 | -1.20(-5.15%) |
Nov 27, 2020 | 23.20 | 23.90 | 23.00 | 23.30 | 14,020 | +0.10(+0.43%) |
Nov 25, 2020 | 24.40 | 24.40 | 22.60 | 23.20 | 16,520 | -0.70(-2.93%) |
Nov 24, 2020 | 25.00 | 25.00 | 23.60 | 23.90 | 23,914 | -1.00(-4.02%) |
Nov 23, 2020 | 28.70 | 28.70 | 23.40 | 24.90 | 71,490 | -1.50(-5.68%) |
Nov 20, 2020 | 23.60 | 26.40 | 23.60 | 26.40 | 42,350 | +2.50(+10.46%) |
Nov 19, 2020 | 23.40 | 24.70 | 23.00 | 23.90 | 20,539 | +0.20(+0.84%) |
Nov 18, 2020 | 24.60 | 25.20 | 23.40 | 23.70 | 19,092 | -0.90(-3.66%) |
Nov 17, 2020 | 25.10 | 25.50 | 24.40 | 24.60 | 14,259 | -0.30(-1.20%) |
Nov 16, 2020 | 25.50 | 26.70 | 24.60 | 24.90 | 26,635 | -0.10(-0.40%) |
Nov 13, 2020 | 24.60 | 25.00 | 24.20 | 25.00 | 7,810 | +0.50(+2.04%) |
Nov 12, 2020 | 24.90 | 25.20 | 24.20 | 24.50 | 10,129 | -0.40(-1.61%) |
Nov 11, 2020 | 24.70 | 25.30 | 24.20 | 24.90 | 10,985 | +0.30(+1.22%) |
Nov 10, 2020 | 24.70 | 25.20 | 24.30 | 24.60 | 9,209 | -0.50(-1.99%) |
Nov 09, 2020 | 24.40 | 25.20 | 24.00 | 25.10 | 14,547 | +0.30(+1.21%) |
Nov 06, 2020 | 25.00 | 25.20 | 24.00 | 24.80 | 9,710 | -0.10(-0.40%) |
Nov 05, 2020 | 24.90 | 25.50 | 23.80 | 24.90 | 9,891 | +0.40(+1.63%) |
Nov 04, 2020 | 25.40 | 25.40 | 23.60 | 24.50 | 6,439 | -0.50(-2.00%) |
Nov 03, 2020 | 25.30 | 25.50 | 24.01 | 25.00 | 7,115 | +0.60(+2.46%) |