Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.62 | 22.68 | 22.27 | 22.31 | 598,178 | -0.57(-2.49%) |
Jan 28, 2021 | 22.73 | 22.91 | 22.66 | 22.88 | 400,844 | +0.29(+1.30%) |
Jan 27, 2021 | 22.80 | 22.88 | 22.46 | 22.58 | 574,010 | -1.21(-5.07%) |
Jan 26, 2021 | 24.02 | 24.04 | 23.72 | 23.79 | 269,603 | -0.34(-1.42%) |
Jan 25, 2021 | 24.21 | 24.29 | 23.99 | 24.13 | 474,903 | -0.08(-0.31%) |
Jan 22, 2021 | 23.99 | 24.22 | 23.90 | 24.21 | 288,826 | +0.10(+0.43%) |
Jan 21, 2021 | 23.96 | 24.13 | 23.89 | 24.10 | 442,508 | +0.26(+1.08%) |
Jan 20, 2021 | 23.76 | 23.85 | 23.63 | 23.85 | 450,400 | +0.47(+1.99%) |
Jan 19, 2021 | 23.28 | 23.41 | 23.19 | 23.38 | 542,684 | +0.50(+2.20%) |
Jan 15, 2021 | 23.18 | 23.18 | 22.76 | 22.88 | 543,655 | -0.75(-3.18%) |
Jan 14, 2021 | 23.86 | 23.86 | 23.56 | 23.63 | 551,229 | -0.29(-1.23%) |
Jan 13, 2021 | 23.95 | 23.98 | 23.85 | 23.92 | 358,362 | +0.09(+0.40%) |
Jan 12, 2021 | 23.95 | 23.96 | 23.67 | 23.83 | 537,747 | -0.40(-1.65%) |
Jan 11, 2021 | 24.05 | 24.24 | 23.89 | 24.23 | 461,533 | -0.44(-1.77%) |
Jan 08, 2021 | 24.70 | 24.83 | 24.44 | 24.66 | 575,548 | -0.06(-0.23%) |
Jan 07, 2021 | 24.51 | 24.73 | 24.40 | 24.72 | 694,568 | +0.89(+3.75%) |
Jan 06, 2021 | 23.59 | 24.10 | 23.42 | 23.83 | 758,922 | +0.86(+3.77%) |
Jan 05, 2021 | 22.81 | 22.98 | 22.75 | 22.96 | 481,093 | +0.19(+0.83%) |
Jan 04, 2021 | 22.90 | 22.96 | 22.62 | 22.77 | 671,295 | +0.64(+2.88%) |
Dec 31, 2020 | 22.14 | 22.14 | 22.14 | 331,482 | -0.08(-0.34%) | |
Dec 30, 2020 | 22.19 | 22.27 | 22.18 | 22.21 | 331,482 | +0.15(+0.69%) |
Dec 29, 2020 | 22.12 | 22.16 | 22.01 | 22.06 | 364,074 | +0.08(+0.35%) |
Dec 28, 2020 | 21.97 | 22.04 | 21.90 | 21.98 | 498,808 | +0.50(+2.34%) |
Dec 24, 2020 | 21.38 | 21.48 | 21.37 | 21.48 | 152,097 | +0.12(+0.57%) |
Dec 23, 2020 | 21.26 | 21.42 | 21.15 | 21.36 | 469,507 | +0.37(+1.76%) |
Dec 22, 2020 | 20.75 | 21.00 | 20.73 | 20.99 | 329,200 | +0.28(+1.37%) |
Dec 21, 2020 | 20.39 | 20.74 | 20.26 | 20.71 | 261,318 | +0.00(+0.00%) |
Dec 18, 2020 | 20.69 | 20.75 | 20.65 | 20.71 | 224,680 | +0.20(+0.97%) |
Dec 17, 2020 | 20.41 | 20.52 | 20.41 | 20.51 | 318,844 | +0.24(+1.17%) |
Dec 16, 2020 | 20.33 | 20.35 | 20.15 | 20.27 | 209,275 | +0.03(+0.14%) |
Dec 15, 2020 | 20.06 | 20.24 | 20.01 | 20.24 | 183,355 | +0.29(+1.47%) |
Dec 14, 2020 | 19.96 | 20.00 | 19.93 | 19.95 | 188,879 | +0.13(+0.67%) |
Dec 11, 2020 | 19.66 | 19.82 | 19.64 | 19.81 | 177,151 | +0.07(+0.34%) |
Dec 10, 2020 | 19.69 | 19.83 | 19.67 | 19.75 | 194,567 | -0.02(-0.10%) |
Dec 09, 2020 | 19.93 | 19.93 | 19.65 | 19.77 | 158,778 | -0.09(-0.43%) |
Dec 08, 2020 | 19.75 | 19.87 | 19.75 | 19.85 | 185,211 | +0.08(+0.38%) |
Dec 07, 2020 | 19.78 | 19.90 | 19.78 | 19.78 | 151,973 | +0.02(+0.10%) |
Dec 04, 2020 | 19.78 | 19.81 | 19.72 | 19.76 | 136,473 | -0.01(-0.05%) |
Dec 03, 2020 | 19.83 | 19.91 | 19.74 | 19.77 | 223,834 | +0.02(+0.10%) |
Dec 02, 2020 | 19.82 | 19.82 | 19.70 | 19.75 | 194,128 | -0.18(-0.90%) |
Dec 01, 2020 | 19.92 | 19.96 | 19.86 | 19.93 | 330,766 | +0.19(+0.96%) |
Nov 30, 2020 | 20.01 | 20.10 | 19.69 | 19.74 | 241,850 | -0.09(-0.43%) |
Nov 27, 2020 | 19.63 | 19.84 | 19.63 | 19.82 | 99,694 | +0.29(+1.51%) |
Nov 25, 2020 | 19.37 | 19.54 | 19.36 | 19.53 | 247,232 | +0.19(+0.98%) |
Nov 24, 2020 | 19.33 | 19.38 | 19.23 | 19.34 | 281,662 | +0.04(+0.20%) |
Nov 23, 2020 | 19.35 | 19.41 | 19.22 | 19.30 | 320,619 | +0.09(+0.49%) |
Nov 20, 2020 | 19.02 | 19.23 | 19.02 | 19.21 | 186,531 | +0.25(+1.30%) |
Nov 19, 2020 | 18.90 | 18.99 | 18.85 | 18.96 | 215,695 | +0.22(+1.16%) |
Nov 18, 2020 | 18.92 | 18.94 | 18.74 | 18.74 | 308,625 | -0.12(-0.65%) |
Nov 17, 2020 | 18.87 | 18.91 | 18.83 | 18.86 | 155,666 | -0.01(-0.05%) |
Nov 16, 2020 | 18.98 | 19.00 | 18.76 | 18.87 | 149,606 | +0.00(+0.00%) |
Nov 13, 2020 | 18.91 | 18.96 | 18.84 | 18.87 | 189,692 | -0.01(-0.05%) |
Nov 12, 2020 | 19.02 | 19.03 | 18.77 | 18.88 | 166,977 | -0.14(-0.75%) |
Nov 11, 2020 | 19.01 | 19.10 | 18.89 | 19.03 | 545,738 | +0.37(+1.98%) |
Nov 10, 2020 | 18.75 | 18.82 | 18.66 | 18.66 | 354,662 | +0.07(+0.36%) |
Nov 09, 2020 | 19.12 | 19.24 | 18.56 | 18.59 | 533,350 | +0.15(+0.82%) |
Nov 06, 2020 | 18.41 | 18.50 | 18.36 | 18.44 | 180,945 | +0.10(+0.57%) |
Nov 05, 2020 | 18.27 | 18.44 | 18.27 | 18.33 | 265,138 | +0.60(+3.37%) |
Nov 04, 2020 | 17.73 | 17.86 | 17.60 | 17.73 | 380,279 | -0.08(-0.43%) |
Nov 03, 2020 | 17.70 | 17.90 | 17.70 | 17.81 | 295,003 | +0.40(+2.29%) |