Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.41 | 23.66 | 22.94 | 23.11 | 106,433 | -0.35(-1.50%) |
Jan 28, 2021 | 23.16 | 23.54 | 23.16 | 23.47 | 234,776 | +0.35(+1.53%) |
Jan 27, 2021 | 23.53 | 23.62 | 23.03 | 23.11 | 172,810 | -0.62(-2.59%) |
Jan 26, 2021 | 24.00 | 24.26 | 23.61 | 23.73 | 314,774 | -0.19(-0.79%) |
Jan 25, 2021 | 23.91 | 24.09 | 23.56 | 23.92 | 687,058 | -0.11(-0.48%) |
Jan 22, 2021 | 23.75 | 24.03 | 23.64 | 24.03 | 117,284 | -0.13(-0.54%) |
Jan 21, 2021 | 24.73 | 24.89 | 23.92 | 24.16 | 155,848 | -0.45(-1.83%) |
Jan 20, 2021 | 25.03 | 25.03 | 24.52 | 24.61 | 152,741 | -0.30(-1.19%) |
Jan 19, 2021 | 25.20 | 25.20 | 24.73 | 24.91 | 262,312 | -0.09(-0.36%) |
Jan 15, 2021 | 25.25 | 25.25 | 24.51 | 25.00 | 110,091 | -0.33(-1.30%) |
Jan 14, 2021 | 24.92 | 25.44 | 24.92 | 25.33 | 78,719 | +0.49(+1.98%) |
Jan 13, 2021 | 24.84 | 24.94 | 24.66 | 24.84 | 160,383 | +0.06(+0.23%) |
Jan 12, 2021 | 24.11 | 24.83 | 24.11 | 24.78 | 413,821 | +0.92(+3.85%) |
Jan 11, 2021 | 23.30 | 23.94 | 23.11 | 23.86 | 77,433 | +0.30(+1.25%) |
Jan 08, 2021 | 24.03 | 24.07 | 23.38 | 23.57 | 339,905 | -0.43(-1.78%) |
Jan 07, 2021 | 23.88 | 24.11 | 23.50 | 23.99 | 273,548 | +0.36(+1.53%) |
Jan 06, 2021 | 23.29 | 23.65 | 22.93 | 23.63 | 289,709 | +0.63(+2.75%) |
Jan 05, 2021 | 22.09 | 23.40 | 22.09 | 23.00 | 256,052 | +1.07(+4.86%) |
Jan 04, 2021 | 22.43 | 22.52 | 21.84 | 21.93 | 248,327 | -0.17(-0.78%) |
Dec 31, 2020 | 22.11 | 22.11 | 22.11 | 338,558 | +0.11(+0.48%) | |
Dec 30, 2020 | 22.14 | 22.37 | 21.97 | 22.00 | 338,558 | -0.05(-0.22%) |
Dec 29, 2020 | 22.20 | 22.28 | 21.90 | 22.05 | 199,779 | -0.05(-0.22%) |
Dec 28, 2020 | 22.70 | 22.70 | 21.98 | 22.10 | 424,806 | -0.43(-1.89%) |
Dec 24, 2020 | 22.76 | 22.76 | 22.31 | 22.52 | 77,417 | -0.11(-0.47%) |
Dec 23, 2020 | 22.56 | 22.92 | 22.54 | 22.63 | 100,322 | +0.17(+0.77%) |
Dec 22, 2020 | 22.68 | 22.80 | 22.43 | 22.46 | 154,811 | -0.16(-0.69%) |
Dec 21, 2020 | 22.61 | 22.71 | 22.26 | 22.61 | 264,975 | -0.47(-2.03%) |
Dec 18, 2020 | 23.43 | 23.43 | 22.92 | 23.08 | 151,177 | -0.25(-1.05%) |
Dec 17, 2020 | 23.57 | 23.57 | 23.18 | 23.33 | 715,451 | -0.16(-0.66%) |
Dec 16, 2020 | 23.98 | 23.98 | 23.39 | 23.48 | 188,324 | -0.38(-1.58%) |
Dec 15, 2020 | 23.33 | 23.96 | 23.23 | 23.86 | 276,038 | +0.60(+2.57%) |
Dec 14, 2020 | 24.19 | 24.19 | 23.19 | 23.26 | 140,868 | -0.71(-2.96%) |
Dec 11, 2020 | 24.01 | 24.02 | 23.72 | 23.97 | 107,774 | -0.09(-0.35%) |
Dec 10, 2020 | 23.46 | 24.10 | 23.38 | 24.06 | 208,462 | +0.64(+2.73%) |
Dec 09, 2020 | 23.95 | 24.11 | 23.16 | 23.42 | 206,523 | -0.25(-1.07%) |
Dec 08, 2020 | 23.30 | 23.95 | 23.20 | 23.67 | 339,721 | +0.21(+0.87%) |
Dec 07, 2020 | 23.95 | 23.95 | 23.25 | 23.47 | 380,770 | -0.43(-1.79%) |
Dec 04, 2020 | 23.20 | 23.97 | 23.20 | 23.89 | 153,981 | +0.90(+3.92%) |
Dec 03, 2020 | 22.62 | 23.24 | 22.38 | 22.99 | 142,511 | +0.55(+2.45%) |
Dec 02, 2020 | 21.79 | 22.60 | 21.79 | 22.44 | 446,947 | +0.60(+2.74%) |
Dec 01, 2020 | 22.14 | 22.30 | 21.69 | 21.84 | 116,212 | +0.01(+0.04%) |
Nov 30, 2020 | 22.47 | 22.63 | 21.78 | 21.83 | 141,492 | -0.67(-2.99%) |
Nov 27, 2020 | 22.71 | 22.84 | 22.43 | 22.51 | 49,132 | -0.29(-1.26%) |
Nov 25, 2020 | 22.82 | 22.99 | 22.47 | 22.79 | 254,441 | -0.16(-0.71%) |
Nov 24, 2020 | 22.47 | 23.13 | 22.47 | 22.96 | 622,096 | +0.88(+3.98%) |
Nov 23, 2020 | 21.31 | 22.16 | 21.31 | 22.08 | 276,235 | +0.90(+4.26%) |
Nov 20, 2020 | 21.31 | 21.38 | 21.06 | 21.18 | 104,727 | -0.15(-0.69%) |
Nov 19, 2020 | 20.65 | 21.34 | 20.60 | 21.33 | 249,530 | +0.55(+2.64%) |
Nov 18, 2020 | 21.15 | 21.50 | 20.77 | 20.78 | 128,001 | -0.32(-1.52%) |
Nov 17, 2020 | 20.45 | 21.12 | 20.25 | 21.10 | 117,673 | +0.50(+2.43%) |
Nov 16, 2020 | 20.81 | 20.87 | 20.37 | 20.60 | 146,905 | +0.60(+2.99%) |
Nov 13, 2020 | 19.75 | 20.06 | 19.73 | 20.00 | 89,731 | +0.38(+1.92%) |
Nov 12, 2020 | 20.14 | 20.14 | 19.37 | 19.62 | 134,856 | -0.57(-2.84%) |
Nov 11, 2020 | 20.42 | 20.42 | 20.00 | 20.19 | 136,480 | +0.10(+0.49%) |
Nov 10, 2020 | 19.69 | 20.14 | 19.43 | 20.10 | 144,885 | +0.67(+3.46%) |
Nov 09, 2020 | 19.14 | 19.74 | 19.04 | 19.42 | 130,827 | +1.45(+8.04%) |
Nov 06, 2020 | 18.59 | 18.82 | 17.95 | 17.98 | 151,787 | -0.69(-3.68%) |
Nov 05, 2020 | 18.46 | 18.86 | 18.46 | 18.66 | 100,003 | +0.30(+1.61%) |
Nov 04, 2020 | 18.38 | 18.78 | 18.04 | 18.37 | 150,348 | +0.05(+0.26%) |
Nov 03, 2020 | 18.36 | 18.45 | 18.25 | 18.32 | 84,326 | +0.25(+1.37%) |