Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.42 | 24.61 | 24.42 | 24.61 | 29,500 | -0.07(-0.28%) |
Jan 28, 2021 | 24.70 | 24.82 | 24.68 | 24.68 | 1,376 | -0.01(-0.06%) |
Jan 27, 2021 | 24.98 | 25.02 | 24.69 | 24.69 | 5,291 | -0.69(-2.70%) |
Jan 26, 2021 | 25.55 | 25.55 | 25.29 | 25.38 | 4,875 | +0.01(+0.05%) |
Jan 25, 2021 | 25.16 | 25.63 | 25.16 | 25.37 | 2,602 | +0.02(+0.07%) |
Jan 22, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 300 | -0.30(-1.17%) |
Jan 21, 2021 | 25.65 | 25.65 | 25.65 | 166 | +0.00(+0.00%) | |
Jan 20, 2021 | 25.70 | 25.70 | 25.47 | 25.65 | 1,439 | +0.16(+0.63%) |
Jan 19, 2021 | 25.55 | 25.57 | 25.24 | 25.49 | 8,810 | +0.16(+0.63%) |
Jan 15, 2021 | 24.87 | 25.33 | 24.87 | 25.33 | 5,800 | +0.40(+1.62%) |
Jan 14, 2021 | 24.99 | 24.99 | 24.84 | 24.93 | 1,515 | +0.18(+0.71%) |
Jan 13, 2021 | 24.59 | 24.85 | 24.49 | 24.75 | 7,002 | +0.20(+0.81%) |
Jan 12, 2021 | 24.43 | 24.55 | 24.43 | 24.55 | 944 | +0.03(+0.12%) |
Jan 11, 2021 | 24.56 | 24.60 | 24.44 | 24.52 | 13,386 | -0.14(-0.57%) |
Jan 08, 2021 | 24.88 | 25.04 | 24.66 | 24.66 | 4,600 | -0.10(-0.39%) |
Jan 07, 2021 | 24.75 | 24.76 | 24.73 | 24.76 | 2,303 | -0.13(-0.54%) |
Jan 06, 2021 | 24.72 | 25.02 | 24.71 | 24.89 | 4,144 | +0.37(+1.51%) |
Jan 05, 2021 | 24.19 | 24.52 | 24.03 | 24.52 | 1,731 | +0.41(+1.70%) |
Jan 04, 2021 | 24.42 | 24.42 | 24.11 | 24.11 | 2,681 | -0.29(-1.17%) |
Dec 31, 2020 | 24.39 | 24.39 | 24.39 | 34,389 | +0.05(+0.22%) | |
Dec 30, 2020 | 24.19 | 24.36 | 24.19 | 24.34 | 34,389 | +0.22(+0.93%) |
Dec 29, 2020 | 24.46 | 24.47 | 24.08 | 24.12 | 124,909 | -0.72(-2.91%) |
Dec 28, 2020 | 25.45 | 25.45 | 24.00 | 24.84 | 1,226 | +0.52(+2.14%) |
Dec 24, 2020 | 24.35 | 24.35 | 24.28 | 24.32 | 12,200 | +0.18(+0.75%) |
Dec 23, 2020 | 23.08 | 24.33 | 23.08 | 24.14 | 3,604 | +0.21(+0.88%) |
Dec 22, 2020 | 23.93 | 24.09 | 23.93 | 23.93 | 3,052 | -0.00(-0.00%) |
Dec 21, 2020 | 24.48 | 24.50 | 23.93 | 23.93 | 6,566 | -0.43(-1.76%) |
Dec 18, 2020 | 24.50 | 24.50 | 24.33 | 24.36 | 2,100 | -0.20(-0.81%) |
Dec 17, 2020 | 25.15 | 25.15 | 24.56 | 24.56 | 1,814 | -0.33(-1.32%) |
Dec 16, 2020 | 24.83 | 24.96 | 24.83 | 24.89 | 6,888 | +0.06(+0.23%) |
Dec 15, 2020 | 25.00 | 25.00 | 24.83 | 24.83 | 2,466 | -0.25(-1.00%) |
Dec 14, 2020 | 25.41 | 25.52 | 25.08 | 25.08 | 3,513 | -0.14(-0.56%) |
Dec 11, 2020 | 25.24 | 25.24 | 25.18 | 25.22 | 700 | +0.00(+0.00%) |
Dec 10, 2020 | 24.96 | 25.22 | 24.96 | 25.22 | 3,063 | +0.28(+1.12%) |
Dec 09, 2020 | 25.02 | 25.02 | 24.94 | 24.94 | 1,311 | -0.26(-1.03%) |
Dec 08, 2020 | 25.25 | 25.31 | 25.20 | 25.20 | 1,205 | -0.01(-0.04%) |
Dec 07, 2020 | 25.33 | 25.33 | 25.21 | 25.21 | 10,002 | -0.15(-0.59%) |
Dec 04, 2020 | 25.30 | 25.36 | 25.29 | 25.36 | 2,400 | +0.21(+0.83%) |
Dec 03, 2020 | 25.15 | 25.16 | 25.15 | 25.15 | 1,130 | +0.43(+1.74%) |
Dec 02, 2020 | 24.76 | 24.76 | 24.71 | 24.72 | 2,000 | -0.27(-1.08%) |
Dec 01, 2020 | 24.96 | 25.22 | 24.95 | 24.99 | 2,529 | +0.01(+0.04%) |
Nov 30, 2020 | 25.36 | 25.52 | 24.74 | 24.98 | 11,678 | -0.17(-0.69%) |
Nov 27, 2020 | 25.17 | 25.17 | 25.15 | 25.15 | 400 | +0.44(+1.79%) |
Nov 25, 2020 | 24.85 | 25.05 | 24.71 | 24.71 | 3,800 | -0.17(-0.68%) |
Nov 24, 2020 | 24.53 | 25.00 | 24.53 | 24.88 | 4,020 | +0.63(+2.60%) |
Nov 23, 2020 | 24.15 | 24.44 | 24.15 | 24.25 | 3,322 | +0.13(+0.54%) |
Nov 20, 2020 | 24.02 | 24.15 | 23.99 | 24.12 | 5,700 | +0.17(+0.71%) |
Nov 19, 2020 | 23.82 | 23.95 | 23.65 | 23.95 | 3,319 | -0.18(-0.74%) |
Nov 18, 2020 | 24.35 | 24.35 | 24.12 | 24.13 | 4,058 | -0.07(-0.30%) |
Nov 17, 2020 | 23.96 | 24.20 | 23.96 | 24.20 | 1,573 | +0.25(+1.04%) |
Nov 16, 2020 | 23.88 | 23.96 | 23.85 | 23.95 | 3,462 | +0.12(+0.52%) |
Nov 13, 2020 | 23.80 | 23.83 | 23.75 | 23.83 | 1,500 | -0.03(-0.14%) |
Nov 12, 2020 | 24.19 | 24.20 | 23.86 | 23.86 | 4,823 | -0.48(-1.97%) |
Nov 11, 2020 | 24.37 | 24.46 | 24.34 | 24.34 | 3,553 | +0.19(+0.79%) |
Nov 10, 2020 | 24.39 | 24.53 | 24.13 | 24.15 | 1,705 | +0.07(+0.29%) |
Nov 09, 2020 | 23.93 | 24.29 | 23.93 | 24.08 | 2,137 | +0.72(+3.08%) |
Nov 06, 2020 | 23.40 | 23.40 | 23.36 | 23.36 | 4,700 | -0.38(-1.59%) |
Nov 05, 2020 | 23.85 | 23.85 | 23.74 | 23.74 | 1,204 | +0.32(+1.36%) |
Nov 04, 2020 | 23.75 | 23.98 | 23.42 | 23.42 | 2,562 | -0.68(-2.81%) |
Nov 03, 2020 | 24.15 | 24.25 | 23.92 | 24.10 | 6,485 | +0.40(+1.68%) |