Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.00 | 25.51 | 23.80 | 24.50 | 32,820 | -0.70(-2.78%) |
Jan 28, 2021 | 25.05 | 25.85 | 24.25 | 25.20 | 60,452 | +0.00(+0.00%) |
Jan 27, 2021 | 25.75 | 26.10 | 25.00 | 25.20 | 70,970 | -1.00(-3.82%) |
Jan 26, 2021 | 26.50 | 26.70 | 25.60 | 26.20 | 50,033 | -0.80(-2.96%) |
Jan 25, 2021 | 25.80 | 29.85 | 25.15 | 27.00 | 217,445 | +0.85(+3.25%) |
Jan 22, 2021 | 25.35 | 27.35 | 24.80 | 26.15 | 134,020 | +0.70(+2.75%) |
Jan 21, 2021 | 26.45 | 26.85 | 24.75 | 25.45 | 47,781 | -0.90(-3.42%) |
Jan 20, 2021 | 25.05 | 30.50 | 23.65 | 26.35 | 526,379 | +1.55(+6.25%) |
Jan 19, 2021 | 25.45 | 25.45 | 24.25 | 24.80 | 18,643 | +0.45(+1.85%) |
Jan 15, 2021 | 25.20 | 25.50 | 24.15 | 24.35 | 21,340 | -0.90(-3.56%) |
Jan 14, 2021 | 25.75 | 26.00 | 25.10 | 25.25 | 13,742 | -0.45(-1.75%) |
Jan 13, 2021 | 26.25 | 26.25 | 25.25 | 25.70 | 16,025 | -0.10(-0.39%) |
Jan 12, 2021 | 26.15 | 26.15 | 25.55 | 25.80 | 16,832 | -0.20(-0.77%) |
Jan 11, 2021 | 25.45 | 26.45 | 25.30 | 26.00 | 47,848 | +0.55(+2.16%) |
Jan 08, 2021 | 24.75 | 26.40 | 24.63 | 25.45 | 120,900 | +1.55(+6.49%) |
Jan 07, 2021 | 24.50 | 24.50 | 23.65 | 23.90 | 14,707 | -0.10(-0.42%) |
Jan 06, 2021 | 24.75 | 24.75 | 23.55 | 24.00 | 24,707 | +0.60(+2.56%) |
Jan 05, 2021 | 22.95 | 23.65 | 22.75 | 23.40 | 22,229 | +0.55(+2.41%) |
Jan 04, 2021 | 23.05 | 24.15 | 22.70 | 22.85 | 19,369 | -0.10(-0.44%) |
Dec 31, 2020 | 22.95 | 22.95 | 22.95 | 32,321 | -1.60(-6.52%) | |
Dec 30, 2020 | 24.70 | 25.85 | 24.35 | 24.55 | 32,321 | +0.10(+0.41%) |
Dec 29, 2020 | 25.95 | 26.10 | 24.10 | 24.45 | 43,820 | -1.35(-5.23%) |
Dec 28, 2020 | 25.00 | 26.35 | 24.65 | 25.80 | 50,686 | +0.60(+2.38%) |
Dec 24, 2020 | 25.15 | 25.55 | 24.80 | 25.20 | 9,440 | -0.10(-0.40%) |
Dec 23, 2020 | 25.50 | 25.80 | 25.05 | 25.30 | 16,755 | +0.10(+0.40%) |
Dec 22, 2020 | 26.55 | 26.55 | 25.15 | 25.20 | 25,939 | -0.90(-3.45%) |
Dec 21, 2020 | 24.35 | 27.55 | 24.30 | 26.10 | 142,075 | +1.90(+7.85%) |
Dec 18, 2020 | 25.25 | 25.25 | 24.20 | 24.20 | 26,920 | -0.60(-2.42%) |
Dec 17, 2020 | 24.95 | 25.75 | 24.45 | 24.80 | 34,732 | +0.00(+0.00%) |
Dec 16, 2020 | 25.05 | 25.05 | 24.45 | 24.80 | 12,761 | -0.35(-1.39%) |
Dec 15, 2020 | 25.35 | 25.35 | 24.90 | 25.15 | 7,005 | -0.05(-0.20%) |
Dec 14, 2020 | 25.45 | 25.69 | 24.80 | 25.20 | 18,141 | -0.40(-1.56%) |
Dec 11, 2020 | 25.20 | 25.85 | 24.40 | 25.60 | 20,020 | +0.55(+2.20%) |
Dec 10, 2020 | 25.15 | 25.30 | 24.00 | 25.05 | 23,263 | -0.10(-0.40%) |
Dec 09, 2020 | 25.85 | 25.85 | 24.75 | 25.15 | 31,272 | -0.70(-2.71%) |
Dec 08, 2020 | 25.75 | 26.10 | 25.30 | 25.85 | 11,389 | +0.15(+0.58%) |
Dec 07, 2020 | 25.85 | 26.20 | 25.70 | 25.70 | 11,696 | -0.50(-1.91%) |
Dec 04, 2020 | 26.50 | 26.55 | 25.74 | 26.20 | 12,620 | -0.25(-0.95%) |
Dec 03, 2020 | 26.65 | 26.65 | 26.05 | 26.45 | 20,835 | +0.45(+1.73%) |
Dec 02, 2020 | 25.20 | 26.95 | 24.80 | 26.00 | 110,728 | +0.55(+2.16%) |
Dec 01, 2020 | 26.45 | 26.55 | 25.10 | 25.45 | 43,404 | -0.45(-1.74%) |
Nov 30, 2020 | 25.65 | 26.00 | 25.25 | 25.90 | 18,819 | +0.50(+1.97%) |
Nov 27, 2020 | 25.70 | 25.75 | 25.10 | 25.40 | 15,080 | +0.20(+0.79%) |
Nov 25, 2020 | 25.00 | 25.35 | 24.80 | 25.20 | 13,340 | +0.25(+1.00%) |
Nov 24, 2020 | 25.25 | 25.70 | 24.80 | 24.95 | 34,589 | -0.55(-2.16%) |
Nov 23, 2020 | 26.00 | 26.00 | 25.00 | 25.50 | 33,809 | +0.00(+0.00%) |
Nov 20, 2020 | 26.15 | 26.25 | 25.35 | 25.50 | 17,460 | -0.45(-1.73%) |
Nov 19, 2020 | 26.15 | 26.45 | 25.10 | 25.95 | 37,572 | +0.70(+2.77%) |
Nov 18, 2020 | 25.05 | 26.25 | 25.05 | 25.25 | 29,066 | +0.05(+0.20%) |
Nov 17, 2020 | 25.50 | 25.50 | 24.40 | 25.20 | 25,530 | +0.45(+1.82%) |
Nov 16, 2020 | 25.50 | 26.00 | 24.40 | 24.75 | 76,000 | -1.05(-4.07%) |
Nov 13, 2020 | 26.20 | 26.50 | 25.05 | 25.80 | 38,500 | -0.30(-1.15%) |
Nov 12, 2020 | 26.25 | 26.25 | 24.95 | 26.10 | 34,236 | +0.00(+0.00%) |
Nov 11, 2020 | 26.55 | 26.55 | 25.70 | 26.10 | 34,810 | +0.10(+0.38%) |
Nov 10, 2020 | 27.50 | 28.35 | 25.55 | 26.00 | 218,315 | -5.95(-18.62%) |
Nov 09, 2020 | 31.00 | 34.10 | 27.90 | 31.95 | 124,481 | +0.40(+1.27%) |
Nov 06, 2020 | 31.55 | 38.30 | 28.00 | 31.55 | 425,540 | +4.75(+17.72%) |
Nov 05, 2020 | 29.50 | 29.50 | 26.50 | 26.80 | 139,940 | -3.50(-11.55%) |
Nov 04, 2020 | 31.85 | 31.85 | 27.55 | 30.30 | 93,224 | +0.30(+1.00%) |
Nov 03, 2020 | 30.50 | 32.15 | 29.55 | 30.00 | 59,618 | -0.40(-1.32%) |