Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.34 | 24.82 | 23.74 | 23.74 | 481,264 | -0.75(-3.05%) |
Jan 28, 2021 | 24.36 | 25.17 | 24.16 | 24.49 | 455,615 | +0.33(+1.35%) |
Jan 27, 2021 | 24.19 | 24.62 | 23.94 | 24.16 | 428,391 | -0.49(-1.99%) |
Jan 26, 2021 | 24.80 | 25.05 | 24.44 | 24.65 | 206,784 | +0.07(+0.28%) |
Jan 25, 2021 | 24.59 | 25.07 | 24.28 | 24.58 | 225,021 | -0.32(-1.28%) |
Jan 22, 2021 | 24.62 | 24.95 | 24.23 | 24.90 | 174,000 | -0.08(-0.31%) |
Jan 21, 2021 | 25.65 | 25.71 | 24.66 | 24.98 | 382,614 | -0.75(-2.91%) |
Jan 20, 2021 | 25.19 | 25.95 | 25.04 | 25.72 | 298,087 | +0.58(+2.29%) |
Jan 19, 2021 | 25.05 | 25.15 | 24.53 | 25.15 | 314,780 | +0.28(+1.14%) |
Jan 15, 2021 | 24.68 | 25.02 | 24.43 | 24.87 | 171,323 | +0.03(+0.10%) |
Jan 14, 2021 | 24.65 | 25.12 | 24.32 | 24.84 | 287,003 | +0.38(+1.55%) |
Jan 13, 2021 | 24.17 | 24.74 | 24.17 | 24.46 | 267,793 | +0.27(+1.10%) |
Jan 12, 2021 | 23.87 | 24.32 | 23.71 | 24.19 | 163,507 | +0.25(+1.04%) |
Jan 11, 2021 | 23.97 | 24.27 | 23.74 | 23.95 | 188,794 | -0.30(-1.24%) |
Jan 08, 2021 | 24.28 | 24.32 | 24.00 | 24.25 | 235,685 | +0.03(+0.14%) |
Jan 07, 2021 | 24.64 | 24.64 | 23.82 | 24.21 | 189,229 | -0.46(-1.88%) |
Jan 06, 2021 | 24.04 | 24.97 | 24.04 | 24.68 | 405,720 | +0.93(+3.91%) |
Jan 05, 2021 | 23.58 | 23.91 | 23.40 | 23.75 | 237,203 | +0.21(+0.91%) |
Jan 04, 2021 | 24.74 | 25.10 | 23.47 | 23.53 | 275,364 | -1.28(-5.16%) |
Dec 31, 2020 | 24.81 | 24.81 | 24.81 | 154,604 | +0.45(+1.83%) | |
Dec 30, 2020 | 24.35 | 24.75 | 24.19 | 24.37 | 154,604 | +0.02(+0.07%) |
Dec 29, 2020 | 24.79 | 24.98 | 24.03 | 24.35 | 170,630 | -0.50(-2.01%) |
Dec 28, 2020 | 24.47 | 25.06 | 24.29 | 24.85 | 224,058 | +0.40(+1.65%) |
Dec 24, 2020 | 24.22 | 24.52 | 24.01 | 24.44 | 134,660 | +0.29(+1.21%) |
Dec 23, 2020 | 24.15 | 24.69 | 24.07 | 24.15 | 188,506 | +0.01(+0.04%) |
Dec 22, 2020 | 23.99 | 24.23 | 23.72 | 24.14 | 237,027 | +0.21(+0.86%) |
Dec 21, 2020 | 23.75 | 24.19 | 23.33 | 23.94 | 354,058 | -0.39(-1.59%) |
Dec 18, 2020 | 25.35 | 25.41 | 24.10 | 24.32 | 1,710,788 | -1.08(-4.26%) |
Dec 17, 2020 | 25.27 | 25.50 | 24.99 | 25.41 | 372,637 | +0.21(+0.85%) |
Dec 16, 2020 | 25.53 | 25.67 | 24.99 | 25.19 | 265,801 | -0.34(-1.31%) |
Dec 15, 2020 | 24.83 | 25.54 | 24.62 | 25.53 | 315,530 | +0.84(+3.41%) |
Dec 14, 2020 | 25.14 | 25.37 | 24.53 | 24.68 | 285,354 | -0.20(-0.79%) |
Dec 11, 2020 | 25.13 | 25.35 | 24.83 | 24.88 | 211,593 | -0.40(-1.60%) |
Dec 10, 2020 | 24.95 | 25.51 | 24.95 | 25.29 | 196,942 | +0.01(+0.03%) |
Dec 09, 2020 | 25.41 | 25.48 | 25.00 | 25.28 | 294,458 | +0.08(+0.31%) |
Dec 08, 2020 | 25.24 | 25.89 | 25.18 | 25.20 | 293,594 | -0.41(-1.60%) |
Dec 07, 2020 | 26.33 | 26.33 | 25.57 | 25.61 | 199,418 | -0.87(-3.28%) |
Dec 04, 2020 | 26.28 | 26.67 | 26.21 | 26.48 | 164,566 | +0.55(+2.14%) |
Dec 03, 2020 | 25.84 | 26.15 | 25.64 | 25.92 | 239,825 | +0.65(+2.56%) |
Dec 02, 2020 | 24.70 | 25.52 | 24.63 | 25.28 | 239,078 | +0.50(+2.03%) |
Dec 01, 2020 | 24.64 | 25.17 | 24.34 | 24.77 | 542,750 | +0.33(+1.36%) |
Nov 30, 2020 | 25.52 | 25.68 | 24.44 | 24.44 | 531,128 | -1.27(-4.94%) |
Nov 27, 2020 | 25.86 | 25.98 | 25.31 | 25.71 | 114,562 | -0.26(-1.02%) |
Nov 25, 2020 | 26.62 | 26.81 | 25.69 | 25.98 | 469,637 | -0.76(-2.84%) |
Nov 24, 2020 | 26.51 | 26.87 | 26.15 | 26.73 | 638,388 | +0.95(+3.70%) |
Nov 23, 2020 | 24.76 | 26.22 | 24.70 | 25.78 | 647,147 | +1.47(+6.03%) |
Nov 20, 2020 | 24.48 | 24.57 | 24.19 | 24.31 | 315,165 | -0.33(-1.35%) |
Nov 19, 2020 | 23.79 | 24.66 | 23.60 | 24.65 | 302,997 | +0.64(+2.66%) |
Nov 18, 2020 | 24.93 | 25.09 | 23.96 | 24.01 | 413,594 | -0.86(-3.46%) |
Nov 17, 2020 | 23.85 | 24.87 | 23.60 | 24.87 | 561,643 | +0.82(+3.40%) |
Nov 16, 2020 | 23.55 | 24.25 | 23.22 | 24.05 | 489,914 | +1.39(+6.13%) |
Nov 13, 2020 | 21.64 | 22.78 | 21.59 | 22.66 | 624,462 | +1.22(+5.68%) |
Nov 12, 2020 | 21.93 | 21.93 | 21.14 | 21.44 | 319,737 | -0.59(-2.67%) |
Nov 11, 2020 | 22.76 | 22.76 | 21.66 | 22.03 | 537,210 | -0.79(-3.47%) |
Nov 10, 2020 | 21.59 | 22.95 | 21.47 | 22.82 | 732,002 | +1.41(+6.61%) |
Nov 09, 2020 | 19.61 | 21.94 | 19.61 | 21.41 | 1,422,332 | +3.55(+19.90%) |
Nov 06, 2020 | 18.56 | 18.68 | 17.73 | 17.86 | 460,834 | -0.69(-3.72%) |
Nov 05, 2020 | 18.74 | 18.79 | 18.25 | 18.55 | 672,545 | +0.25(+1.35%) |
Nov 04, 2020 | 18.54 | 18.91 | 18.21 | 18.30 | 373,275 | -0.42(-2.23%) |
Nov 03, 2020 | 18.44 | 18.85 | 18.35 | 18.72 | 519,045 | +0.60(+3.29%) |