Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.00 | 24.19 | 23.51 | 23.58 | 222,100 | -0.53(-2.20%) |
Jan 28, 2021 | 24.06 | 24.27 | 23.92 | 24.11 | 211,393 | +0.40(+1.69%) |
Jan 27, 2021 | 23.92 | 24.25 | 23.50 | 23.71 | 164,060 | -0.59(-2.43%) |
Jan 26, 2021 | 24.85 | 25.09 | 24.30 | 24.30 | 135,109 | -0.45(-1.82%) |
Jan 25, 2021 | 24.82 | 24.82 | 24.36 | 24.75 | 147,785 | -0.21(-0.84%) |
Jan 22, 2021 | 24.63 | 25.01 | 24.58 | 24.96 | 63,600 | -0.16(-0.62%) |
Jan 21, 2021 | 25.68 | 25.68 | 24.95 | 25.12 | 159,958 | -0.58(-2.27%) |
Jan 20, 2021 | 25.71 | 25.75 | 25.52 | 25.70 | 89,251 | +0.18(+0.71%) |
Jan 19, 2021 | 25.45 | 25.61 | 25.32 | 25.52 | 147,982 | +0.29(+1.15%) |
Jan 15, 2021 | 25.68 | 25.68 | 25.06 | 25.23 | 139,600 | -0.79(-3.04%) |
Jan 14, 2021 | 25.67 | 26.23 | 25.54 | 26.02 | 161,070 | +0.51(+2.00%) |
Jan 13, 2021 | 25.69 | 25.69 | 25.43 | 25.51 | 171,999 | -0.22(-0.86%) |
Jan 12, 2021 | 25.37 | 25.80 | 25.18 | 25.73 | 152,789 | +0.60(+2.39%) |
Jan 11, 2021 | 24.55 | 25.21 | 24.42 | 25.13 | 172,047 | +0.10(+0.40%) |
Jan 08, 2021 | 25.46 | 25.46 | 24.78 | 25.03 | 183,700 | -0.28(-1.11%) |
Jan 07, 2021 | 25.15 | 25.40 | 25.05 | 25.31 | 170,487 | +0.31(+1.24%) |
Jan 06, 2021 | 24.71 | 25.11 | 24.55 | 25.00 | 222,243 | +0.63(+2.59%) |
Jan 05, 2021 | 23.70 | 24.70 | 23.70 | 24.37 | 298,562 | +0.84(+3.57%) |
Jan 04, 2021 | 23.58 | 23.86 | 23.33 | 23.53 | 215,643 | +0.24(+1.03%) |
Dec 31, 2020 | 23.29 | 23.29 | 23.29 | 311,784 | -0.20(-0.85%) | |
Dec 30, 2020 | 23.03 | 23.58 | 23.03 | 23.49 | 311,784 | +0.42(+1.82%) |
Dec 29, 2020 | 23.23 | 23.37 | 23.02 | 23.07 | 300,426 | -0.08(-0.35%) |
Dec 28, 2020 | 23.46 | 23.59 | 23.12 | 23.15 | 167,315 | -0.19(-0.81%) |
Dec 24, 2020 | 23.37 | 23.37 | 23.17 | 23.34 | 106,300 | -0.04(-0.17%) |
Dec 23, 2020 | 23.06 | 23.54 | 23.06 | 23.38 | 293,742 | +0.43(+1.87%) |
Dec 22, 2020 | 23.25 | 23.30 | 22.93 | 22.95 | 201,277 | -0.38(-1.63%) |
Dec 21, 2020 | 22.96 | 23.43 | 22.89 | 23.33 | 389,016 | -0.30(-1.27%) |
Dec 18, 2020 | 24.05 | 24.05 | 23.55 | 23.63 | 329,800 | -0.31(-1.29%) |
Dec 17, 2020 | 24.07 | 24.14 | 23.82 | 23.94 | 232,687 | +0.04(+0.17%) |
Dec 16, 2020 | 24.05 | 24.05 | 23.78 | 23.90 | 185,581 | -0.11(-0.46%) |
Dec 15, 2020 | 23.70 | 24.07 | 23.62 | 24.01 | 464,534 | +0.51(+2.17%) |
Dec 14, 2020 | 24.57 | 24.57 | 23.49 | 23.50 | 457,602 | -0.93(-3.81%) |
Dec 11, 2020 | 24.43 | 24.51 | 24.20 | 24.43 | 407,400 | -0.20(-0.81%) |
Dec 10, 2020 | 24.19 | 24.79 | 24.19 | 24.63 | 459,507 | +0.42(+1.73%) |
Dec 09, 2020 | 24.39 | 24.60 | 23.93 | 24.21 | 580,879 | -0.08(-0.33%) |
Dec 08, 2020 | 23.89 | 24.42 | 23.89 | 24.29 | 397,777 | +0.23(+0.96%) |
Dec 07, 2020 | 24.22 | 24.25 | 23.84 | 24.06 | 382,604 | -0.23(-0.95%) |
Dec 04, 2020 | 23.84 | 24.29 | 23.84 | 24.29 | 303,500 | +0.89(+3.80%) |
Dec 03, 2020 | 23.34 | 23.61 | 23.20 | 23.40 | 210,698 | +0.15(+0.65%) |
Dec 02, 2020 | 22.83 | 23.47 | 22.76 | 23.25 | 236,597 | +0.42(+1.84%) |
Dec 01, 2020 | 23.20 | 23.22 | 22.80 | 22.83 | 308,052 | +0.23(+1.02%) |
Nov 30, 2020 | 23.21 | 23.24 | 22.59 | 22.60 | 653,958 | -0.83(-3.54%) |
Nov 27, 2020 | 23.44 | 23.55 | 23.30 | 23.43 | 127,700 | -0.13(-0.55%) |
Nov 25, 2020 | 23.68 | 23.70 | 23.42 | 23.56 | 181,300 | -0.27(-1.13%) |
Nov 24, 2020 | 23.38 | 23.89 | 23.38 | 23.83 | 223,386 | +0.80(+3.47%) |
Nov 23, 2020 | 22.40 | 23.04 | 22.40 | 23.03 | 279,447 | +0.81(+3.65%) |
Nov 20, 2020 | 22.21 | 22.33 | 22.13 | 22.22 | 114,500 | -0.03(-0.13%) |
Nov 19, 2020 | 21.91 | 22.27 | 21.75 | 22.25 | 184,232 | +0.21(+0.95%) |
Nov 18, 2020 | 22.70 | 22.71 | 22.04 | 22.04 | 216,696 | -0.54(-2.39%) |
Nov 17, 2020 | 22.15 | 22.59 | 22.06 | 22.58 | 195,395 | +0.12(+0.53%) |
Nov 16, 2020 | 22.06 | 22.46 | 21.98 | 22.46 | 223,696 | +0.88(+4.08%) |
Nov 13, 2020 | 21.22 | 21.64 | 21.22 | 21.58 | 175,200 | +0.51(+2.42%) |
Nov 12, 2020 | 21.45 | 21.54 | 20.91 | 21.07 | 378,659 | -0.54(-2.50%) |
Nov 11, 2020 | 21.83 | 21.83 | 21.45 | 21.61 | 236,064 | -0.09(-0.41%) |
Nov 10, 2020 | 21.47 | 21.70 | 21.29 | 21.70 | 335,999 | +0.37(+1.73%) |
Nov 09, 2020 | 21.10 | 21.74 | 21.00 | 21.33 | 393,115 | +1.37(+6.86%) |
Nov 06, 2020 | 20.27 | 20.41 | 19.91 | 19.96 | 283,100 | -0.25(-1.24%) |
Nov 05, 2020 | 20.04 | 20.45 | 20.04 | 20.21 | 191,404 | +0.35(+1.76%) |
Nov 04, 2020 | 20.02 | 20.24 | 19.56 | 19.86 | 229,497 | -0.15(-0.75%) |
Nov 03, 2020 | 20.17 | 20.19 | 19.90 | 20.01 | 409,961 | +0.15(+0.76%) |