Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.94 | 23.31 | 21.96 | 22.11 | 217,420 | -0.97(-4.19%) |
Jan 28, 2021 | 23.81 | 24.41 | 21.80 | 23.08 | 363,500 | -0.48(-2.03%) |
Jan 27, 2021 | 23.83 | 24.10 | 23.19 | 23.56 | 173,565 | -0.64(-2.63%) |
Jan 26, 2021 | 24.61 | 24.61 | 23.99 | 24.20 | 151,333 | -0.19(-0.79%) |
Jan 25, 2021 | 24.30 | 24.51 | 23.73 | 24.39 | 134,255 | -0.24(-0.99%) |
Jan 22, 2021 | 23.91 | 24.71 | 23.75 | 24.63 | 112,787 | +0.43(+1.76%) |
Jan 21, 2021 | 24.57 | 24.81 | 24.09 | 24.20 | 121,912 | -0.44(-1.77%) |
Jan 20, 2021 | 24.88 | 25.10 | 24.46 | 24.64 | 136,818 | -0.30(-1.22%) |
Jan 19, 2021 | 24.94 | 25.01 | 24.59 | 24.94 | 155,476 | +0.31(+1.27%) |
Jan 15, 2021 | 24.39 | 24.86 | 24.27 | 24.63 | 140,812 | -0.17(-0.70%) |
Jan 14, 2021 | 24.30 | 25.07 | 24.06 | 24.81 | 124,126 | +0.78(+3.26%) |
Jan 13, 2021 | 23.88 | 24.27 | 23.77 | 24.02 | 117,903 | -0.34(-1.38%) |
Jan 12, 2021 | 23.88 | 24.49 | 23.88 | 24.36 | 120,771 | +0.43(+1.80%) |
Jan 11, 2021 | 22.87 | 23.97 | 22.78 | 23.93 | 143,718 | +0.10(+0.40%) |
Jan 08, 2021 | 24.15 | 24.35 | 23.26 | 23.83 | 140,927 | -0.45(-1.86%) |
Jan 07, 2021 | 25.34 | 25.34 | 24.20 | 24.28 | 161,047 | -0.08(-0.32%) |
Jan 06, 2021 | 22.67 | 24.64 | 22.08 | 24.36 | 497,262 | +2.32(+10.51%) |
Jan 05, 2021 | 21.47 | 22.33 | 21.37 | 22.05 | 166,548 | +0.59(+2.76%) |
Jan 04, 2021 | 22.32 | 22.32 | 21.07 | 21.45 | 262,877 | -0.17(-0.81%) |
Dec 31, 2020 | 21.63 | 21.63 | 21.63 | 149,082 | +0.34(+1.60%) | |
Dec 30, 2020 | 20.55 | 21.40 | 20.55 | 21.29 | 149,082 | +0.36(+1.73%) |
Dec 29, 2020 | 21.37 | 21.67 | 20.83 | 20.93 | 141,553 | -0.64(-2.97%) |
Dec 28, 2020 | 21.10 | 21.96 | 21.02 | 21.57 | 247,973 | +0.37(+1.72%) |
Dec 24, 2020 | 20.77 | 21.25 | 20.50 | 21.20 | 109,686 | +0.47(+2.27%) |
Dec 23, 2020 | 20.48 | 20.94 | 20.20 | 20.73 | 106,675 | +0.56(+2.76%) |
Dec 22, 2020 | 20.87 | 20.87 | 20.16 | 20.17 | 185,896 | -0.71(-3.38%) |
Dec 21, 2020 | 20.81 | 21.03 | 20.43 | 20.88 | 462,424 | -0.09(-0.42%) |
Dec 18, 2020 | 20.95 | 21.20 | 20.47 | 20.97 | 870,486 | +0.05(+0.25%) |
Dec 17, 2020 | 21.17 | 21.17 | 20.71 | 20.91 | 197,666 | -0.24(-1.11%) |
Dec 16, 2020 | 21.47 | 21.47 | 21.09 | 21.15 | 164,827 | -0.10(-0.49%) |
Dec 15, 2020 | 20.56 | 21.48 | 20.56 | 21.25 | 148,176 | +0.33(+1.58%) |
Dec 14, 2020 | 21.12 | 21.12 | 20.70 | 20.92 | 141,659 | +0.25(+1.22%) |
Dec 11, 2020 | 20.33 | 20.94 | 20.03 | 20.67 | 123,239 | -0.28(-1.33%) |
Dec 10, 2020 | 20.52 | 20.98 | 20.41 | 20.95 | 131,332 | +0.13(+0.63%) |
Dec 09, 2020 | 21.23 | 21.33 | 20.70 | 20.82 | 138,131 | -0.10(-0.50%) |
Dec 08, 2020 | 20.43 | 21.01 | 20.43 | 20.92 | 114,138 | +0.18(+0.88%) |
Dec 07, 2020 | 20.84 | 20.84 | 20.49 | 20.74 | 99,099 | -0.17(-0.83%) |
Dec 04, 2020 | 20.43 | 20.95 | 20.36 | 20.91 | 96,018 | +0.78(+3.89%) |
Dec 03, 2020 | 20.21 | 20.57 | 19.88 | 20.13 | 117,075 | -0.19(-0.94%) |
Dec 02, 2020 | 19.86 | 20.42 | 19.47 | 20.32 | 114,364 | +0.36(+1.79%) |
Dec 01, 2020 | 20.17 | 20.25 | 19.76 | 19.96 | 126,126 | +0.47(+2.41%) |
Nov 30, 2020 | 20.16 | 20.30 | 19.39 | 19.49 | 173,183 | -0.91(-4.44%) |
Nov 27, 2020 | 20.77 | 21.31 | 20.17 | 20.40 | 68,338 | -0.46(-2.21%) |
Nov 25, 2020 | 21.16 | 21.29 | 20.73 | 20.86 | 117,841 | -0.59(-2.76%) |
Nov 24, 2020 | 20.87 | 21.76 | 20.56 | 21.45 | 239,169 | +1.03(+5.03%) |
Nov 23, 2020 | 20.64 | 20.85 | 19.87 | 20.43 | 218,076 | +0.24(+1.21%) |
Nov 20, 2020 | 20.04 | 20.29 | 19.83 | 20.18 | 853,372 | -0.24(-1.15%) |
Nov 19, 2020 | 20.27 | 20.88 | 19.86 | 20.42 | 227,339 | +0.31(+1.56%) |
Nov 18, 2020 | 20.75 | 20.81 | 20.04 | 20.10 | 144,306 | -0.47(-2.29%) |
Nov 17, 2020 | 20.51 | 20.67 | 19.85 | 20.57 | 157,180 | -0.21(-1.01%) |
Nov 16, 2020 | 20.43 | 21.14 | 20.26 | 20.78 | 231,125 | +1.04(+5.29%) |
Nov 13, 2020 | 19.66 | 19.95 | 19.42 | 19.74 | 194,219 | +0.33(+1.68%) |
Nov 12, 2020 | 19.55 | 19.58 | 19.05 | 19.41 | 217,599 | -0.56(-2.81%) |
Nov 11, 2020 | 20.91 | 20.91 | 19.58 | 19.97 | 177,436 | -0.88(-4.22%) |
Nov 10, 2020 | 20.02 | 21.07 | 20.02 | 20.85 | 224,161 | +1.04(+5.23%) |
Nov 09, 2020 | 18.53 | 20.44 | 17.52 | 19.82 | 258,094 | +3.19(+19.16%) |
Nov 06, 2020 | 17.25 | 17.25 | 16.59 | 16.63 | 149,196 | -0.52(-3.05%) |
Nov 05, 2020 | 16.70 | 17.28 | 16.70 | 17.15 | 128,510 | +0.44(+2.60%) |
Nov 04, 2020 | 17.56 | 17.56 | 16.55 | 16.72 | 237,285 | -1.36(-7.51%) |
Nov 03, 2020 | 17.90 | 18.17 | 17.53 | 18.07 | 139,447 | +0.66(+3.80%) |