Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.44 | 26.24 | 24.40 | 25.52 | 61,325 | +0.08(+0.31%) |
Jan 28, 2021 | 25.60 | 26.16 | 24.96 | 25.44 | 63,620 | -0.32(-1.24%) |
Jan 27, 2021 | 26.00 | 27.04 | 25.20 | 25.76 | 103,441 | -1.60(-5.85%) |
Jan 26, 2021 | 27.44 | 27.92 | 26.24 | 27.36 | 88,276 | -0.24(-0.87%) |
Jan 25, 2021 | 27.20 | 27.83 | 25.60 | 27.60 | 112,935 | +1.36(+5.18%) |
Jan 22, 2021 | 25.12 | 26.56 | 25.04 | 26.24 | 72,237 | +0.72(+2.82%) |
Jan 21, 2021 | 26.00 | 27.12 | 25.44 | 25.52 | 95,394 | -0.88(-3.33%) |
Jan 20, 2021 | 27.36 | 27.44 | 24.96 | 26.40 | 175,908 | -1.20(-4.35%) |
Jan 19, 2021 | 29.20 | 30.00 | 26.08 | 27.60 | 1,402,701 | +5.92(+27.31%) |
Jan 15, 2021 | 21.92 | 22.46 | 21.52 | 21.68 | 57,400 | +0.16(+0.74%) |
Jan 14, 2021 | 21.20 | 22.16 | 20.96 | 21.52 | 74,666 | +0.32(+1.51%) |
Jan 13, 2021 | 20.96 | 21.36 | 20.80 | 21.20 | 51,412 | +0.00(+0.00%) |
Jan 12, 2021 | 20.48 | 21.36 | 20.40 | 21.20 | 70,673 | +0.72(+3.52%) |
Jan 11, 2021 | 20.56 | 20.80 | 20.24 | 20.48 | 42,907 | -0.16(-0.78%) |
Jan 08, 2021 | 20.24 | 20.80 | 20.08 | 20.64 | 43,512 | +0.16(+0.78%) |
Jan 07, 2021 | 20.08 | 20.64 | 19.76 | 20.48 | 38,642 | +0.56(+2.81%) |
Jan 06, 2021 | 19.20 | 20.16 | 19.12 | 19.92 | 69,916 | +0.96(+5.06%) |
Jan 05, 2021 | 19.04 | 19.20 | 18.80 | 18.96 | 46,774 | -0.08(-0.42%) |
Jan 04, 2021 | 18.64 | 19.20 | 18.16 | 19.04 | 54,120 | +0.32(+1.71%) |
Dec 31, 2020 | 18.72 | 18.72 | 18.72 | 92,989 | -0.40(-2.09%) | |
Dec 30, 2020 | 18.00 | 19.36 | 18.00 | 19.12 | 92,989 | +1.04(+5.75%) |
Dec 29, 2020 | 18.88 | 19.04 | 17.92 | 18.08 | 117,422 | -0.80(-4.24%) |
Dec 28, 2020 | 19.76 | 19.76 | 18.72 | 18.88 | 117,721 | -0.80(-4.07%) |
Dec 24, 2020 | 20.00 | 20.40 | 19.68 | 19.68 | 50,837 | -0.40(-1.99%) |
Dec 23, 2020 | 20.88 | 20.88 | 19.36 | 20.08 | 161,963 | -0.72(-3.46%) |
Dec 22, 2020 | 20.80 | 21.04 | 20.56 | 20.80 | 59,290 | +0.16(+0.78%) |
Dec 21, 2020 | 20.64 | 21.12 | 20.56 | 20.64 | 68,698 | +0.00(+0.00%) |
Dec 18, 2020 | 21.12 | 21.40 | 20.64 | 20.64 | 97,325 | -0.48(-2.27%) |
Dec 17, 2020 | 21.12 | 21.52 | 20.72 | 21.12 | 54,846 | +0.16(+0.76%) |
Dec 16, 2020 | 21.60 | 21.68 | 20.88 | 20.96 | 54,358 | -0.48(-2.24%) |
Dec 15, 2020 | 21.28 | 21.60 | 20.88 | 21.44 | 80,235 | +0.24(+1.13%) |
Dec 14, 2020 | 20.88 | 21.68 | 20.88 | 21.20 | 77,138 | +0.32(+1.53%) |
Dec 11, 2020 | 20.96 | 21.44 | 20.72 | 20.88 | 67,612 | -0.32(-1.51%) |
Dec 10, 2020 | 21.12 | 21.44 | 20.48 | 21.20 | 77,115 | -0.08(-0.38%) |
Dec 09, 2020 | 21.68 | 21.68 | 20.60 | 21.28 | 152,303 | -0.24(-1.12%) |
Dec 08, 2020 | 21.20 | 21.52 | 20.40 | 21.52 | 115,855 | +0.32(+1.51%) |
Dec 07, 2020 | 22.00 | 22.24 | 20.88 | 21.20 | 140,780 | -0.72(-3.28%) |
Dec 04, 2020 | 21.04 | 23.04 | 20.08 | 21.92 | 240,787 | +1.20(+5.79%) |
Dec 03, 2020 | 22.32 | 22.64 | 20.16 | 20.72 | 294,176 | -1.28(-5.82%) |
Dec 02, 2020 | 23.20 | 23.20 | 21.84 | 22.00 | 210,512 | -1.12(-4.84%) |
Dec 01, 2020 | 24.56 | 26.00 | 22.96 | 23.12 | 472,895 | -8.00(-25.71%) |
Nov 30, 2020 | 32.00 | 32.24 | 30.72 | 31.12 | 61,550 | -0.96(-2.99%) |
Nov 27, 2020 | 31.44 | 32.92 | 31.44 | 32.08 | 80,275 | +0.64(+2.04%) |
Nov 25, 2020 | 30.00 | 32.60 | 30.00 | 31.44 | 110,750 | +1.76(+5.93%) |
Nov 24, 2020 | 31.76 | 32.00 | 29.20 | 29.68 | 87,265 | -1.76(-5.60%) |
Nov 23, 2020 | 29.28 | 31.60 | 29.04 | 31.44 | 127,669 | +2.00(+6.79%) |
Nov 20, 2020 | 28.56 | 29.68 | 28.48 | 29.44 | 61,962 | +0.64(+2.22%) |
Nov 19, 2020 | 28.24 | 28.88 | 28.16 | 28.80 | 32,828 | +0.48(+1.69%) |
Nov 18, 2020 | 28.88 | 29.44 | 28.32 | 28.32 | 37,143 | -0.56(-1.94%) |
Nov 17, 2020 | 28.32 | 29.20 | 28.00 | 28.88 | 49,300 | +0.32(+1.11%) |
Nov 16, 2020 | 29.04 | 29.12 | 28.16 | 28.56 | 57,605 | +0.08(+0.29%) |
Nov 13, 2020 | 28.80 | 29.04 | 28.40 | 28.48 | 27,462 | -0.24(-0.84%) |
Nov 12, 2020 | 28.24 | 28.88 | 28.00 | 28.72 | 40,663 | +0.40(+1.41%) |
Nov 11, 2020 | 28.16 | 28.40 | 27.60 | 28.32 | 26,384 | -0.08(-0.28%) |
Nov 10, 2020 | 27.76 | 28.56 | 27.12 | 28.40 | 34,312 | +1.04(+3.80%) |
Nov 09, 2020 | 28.08 | 28.88 | 27.20 | 27.36 | 41,666 | -0.24(-0.87%) |
Nov 06, 2020 | 27.52 | 27.92 | 27.12 | 27.60 | 35,137 | +0.00(+0.00%) |
Nov 05, 2020 | 27.36 | 28.00 | 26.56 | 27.60 | 48,921 | +0.24(+0.88%) |
Nov 04, 2020 | 24.80 | 27.58 | 24.80 | 27.36 | 85,406 | +2.40(+9.62%) |
Nov 03, 2020 | 25.04 | 25.22 | 24.24 | 24.96 | 35,722 | +0.16(+0.65%) |