Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.85 | 23.08 | 21.60 | 21.64 | 228,744 | -1.35(-5.85%) |
Jan 28, 2021 | 23.08 | 23.27 | 22.31 | 22.98 | 243,503 | +0.08(+0.37%) |
Jan 27, 2021 | 23.99 | 24.13 | 22.60 | 22.90 | 237,744 | -1.31(-5.40%) |
Jan 26, 2021 | 23.83 | 24.32 | 23.52 | 24.21 | 109,916 | +0.52(+2.18%) |
Jan 25, 2021 | 23.76 | 24.15 | 23.19 | 23.69 | 96,493 | -0.07(-0.28%) |
Jan 22, 2021 | 22.86 | 23.81 | 22.81 | 23.75 | 133,717 | +0.33(+1.41%) |
Jan 21, 2021 | 23.90 | 23.90 | 23.34 | 23.43 | 123,139 | -0.46(-1.93%) |
Jan 20, 2021 | 24.39 | 24.67 | 23.66 | 23.89 | 151,873 | -0.30(-1.24%) |
Jan 19, 2021 | 23.65 | 24.43 | 23.42 | 24.19 | 206,122 | +1.03(+4.47%) |
Jan 15, 2021 | 23.51 | 24.11 | 22.63 | 23.15 | 169,113 | -0.71(-2.96%) |
Jan 14, 2021 | 23.35 | 24.36 | 23.27 | 23.86 | 173,875 | +0.76(+3.30%) |
Jan 13, 2021 | 23.20 | 23.49 | 22.90 | 23.10 | 121,857 | -0.10(-0.45%) |
Jan 12, 2021 | 22.59 | 23.43 | 22.26 | 23.20 | 197,026 | +0.81(+3.61%) |
Jan 11, 2021 | 22.65 | 22.65 | 21.12 | 22.39 | 266,218 | -1.30(-5.48%) |
Jan 08, 2021 | 24.19 | 24.23 | 23.38 | 23.69 | 156,464 | -0.35(-1.45%) |
Jan 07, 2021 | 23.47 | 24.10 | 22.78 | 24.04 | 212,342 | +0.59(+2.53%) |
Jan 06, 2021 | 23.75 | 24.47 | 23.06 | 23.44 | 390,630 | +0.13(+0.56%) |
Jan 05, 2021 | 22.64 | 23.71 | 22.64 | 23.31 | 293,293 | +0.56(+2.44%) |
Jan 04, 2021 | 23.27 | 23.82 | 22.29 | 22.76 | 230,463 | -0.30(-1.31%) |
Dec 31, 2020 | 23.06 | 23.06 | 23.06 | 126,539 | +0.23(+1.01%) | |
Dec 30, 2020 | 22.49 | 23.12 | 22.48 | 22.83 | 127,452 | +0.41(+1.83%) |
Dec 29, 2020 | 22.09 | 22.64 | 22.09 | 22.42 | 120,680 | -0.07(-0.33%) |
Dec 28, 2020 | 22.41 | 22.75 | 22.24 | 22.49 | 151,789 | +0.25(+1.13%) |
Dec 24, 2020 | 22.62 | 22.88 | 21.81 | 22.24 | 69,696 | -0.32(-1.41%) |
Dec 23, 2020 | 21.97 | 22.83 | 21.84 | 22.56 | 131,214 | +0.78(+3.56%) |
Dec 22, 2020 | 21.11 | 22.11 | 20.82 | 21.78 | 200,038 | +0.63(+2.96%) |
Dec 21, 2020 | 20.08 | 21.29 | 19.94 | 21.16 | 446,500 | +0.71(+3.47%) |
Dec 18, 2020 | 21.63 | 22.06 | 20.37 | 20.45 | 821,904 | -1.08(-5.03%) |
Dec 17, 2020 | 21.89 | 22.28 | 21.36 | 21.53 | 181,366 | -0.60(-2.70%) |
Dec 16, 2020 | 22.87 | 23.01 | 21.61 | 22.13 | 219,693 | -0.77(-3.35%) |
Dec 15, 2020 | 21.32 | 23.15 | 21.32 | 22.89 | 261,759 | +1.66(+7.83%) |
Dec 14, 2020 | 21.88 | 21.88 | 21.06 | 21.23 | 167,003 | -0.25(-1.17%) |
Dec 11, 2020 | 21.61 | 21.75 | 21.33 | 21.48 | 124,297 | -0.44(-2.00%) |
Dec 10, 2020 | 21.89 | 22.16 | 20.58 | 21.92 | 110,182 | -0.07(-0.34%) |
Dec 09, 2020 | 22.86 | 23.13 | 21.51 | 22.00 | 240,140 | -0.52(-2.32%) |
Dec 08, 2020 | 22.05 | 22.69 | 22.04 | 22.52 | 129,219 | +0.35(+1.60%) |
Dec 07, 2020 | 22.74 | 22.74 | 21.95 | 22.16 | 98,395 | -0.27(-1.21%) |
Dec 04, 2020 | 21.70 | 22.57 | 20.84 | 22.44 | 173,224 | +0.84(+3.89%) |
Dec 03, 2020 | 21.88 | 21.91 | 21.25 | 21.60 | 100,092 | -0.30(-1.37%) |
Dec 02, 2020 | 21.90 | 22.24 | 21.50 | 21.89 | 152,367 | -0.05(-0.21%) |
Dec 01, 2020 | 21.59 | 22.22 | 21.35 | 21.94 | 269,615 | +0.71(+3.34%) |
Nov 30, 2020 | 21.55 | 21.85 | 21.08 | 21.23 | 229,211 | -0.53(-2.45%) |
Nov 27, 2020 | 21.51 | 21.90 | 21.06 | 21.76 | 89,074 | +0.11(+0.52%) |
Nov 25, 2020 | 21.67 | 22.32 | 21.09 | 21.65 | 144,746 | -0.01(-0.04%) |
Nov 24, 2020 | 21.32 | 21.86 | 20.97 | 21.66 | 189,283 | +0.79(+3.80%) |
Nov 23, 2020 | 20.30 | 21.21 | 20.06 | 20.87 | 137,580 | +0.92(+4.59%) |
Nov 20, 2020 | 20.25 | 20.25 | 19.68 | 19.95 | 122,905 | -0.56(-2.73%) |
Nov 19, 2020 | 19.94 | 20.60 | 19.27 | 20.51 | 106,153 | +0.41(+2.04%) |
Nov 18, 2020 | 20.61 | 20.66 | 20.00 | 20.10 | 137,794 | -0.38(-1.87%) |
Nov 17, 2020 | 20.91 | 20.99 | 20.26 | 20.48 | 109,421 | -0.76(-3.56%) |
Nov 16, 2020 | 21.05 | 21.84 | 20.65 | 21.24 | 248,064 | +0.62(+2.99%) |
Nov 13, 2020 | 19.19 | 20.70 | 19.13 | 20.62 | 271,505 | +1.56(+8.18%) |
Nov 12, 2020 | 20.07 | 20.20 | 18.98 | 19.06 | 192,388 | -1.20(-5.94%) |
Nov 11, 2020 | 20.20 | 20.32 | 19.24 | 20.27 | 203,496 | +0.15(+0.74%) |
Nov 10, 2020 | 18.91 | 20.26 | 18.46 | 20.12 | 265,787 | +1.49(+7.97%) |
Nov 09, 2020 | 18.45 | 19.51 | 17.58 | 18.63 | 441,678 | +1.65(+9.74%) |
Nov 06, 2020 | 17.63 | 17.88 | 16.92 | 16.98 | 226,005 | -0.65(-3.71%) |
Nov 05, 2020 | 17.29 | 17.76 | 17.03 | 17.63 | 335,346 | +0.22(+1.29%) |
Nov 04, 2020 | 20.32 | 20.85 | 16.83 | 17.41 | 893,074 | -3.54(-16.90%) |
Nov 03, 2020 | 21.46 | 21.48 | 20.47 | 20.95 | 205,445 | +0.05(+0.22%) |