Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.06 | 24.51 | 23.02 | 23.48 | 32,700 | -0.37(-1.55%) |
Jan 28, 2021 | 24.06 | 25.32 | 23.08 | 23.85 | 34,626 | +0.28(+1.19%) |
Jan 27, 2021 | 24.95 | 24.95 | 23.04 | 23.57 | 67,554 | -1.94(-7.60%) |
Jan 26, 2021 | 25.63 | 25.97 | 25.06 | 25.51 | 34,597 | +0.13(+0.51%) |
Jan 25, 2021 | 25.85 | 25.99 | 25.11 | 25.38 | 28,255 | -0.67(-2.57%) |
Jan 22, 2021 | 24.56 | 26.06 | 23.83 | 26.05 | 29,500 | +1.14(+4.58%) |
Jan 21, 2021 | 24.84 | 25.30 | 24.00 | 24.91 | 34,030 | +0.30(+1.22%) |
Jan 20, 2021 | 25.21 | 25.26 | 24.29 | 24.61 | 32,305 | -0.42(-1.68%) |
Jan 19, 2021 | 25.66 | 25.66 | 23.65 | 25.03 | 71,411 | -0.22(-0.87%) |
Jan 15, 2021 | 25.44 | 25.88 | 24.08 | 25.25 | 46,100 | -0.63(-2.43%) |
Jan 14, 2021 | 24.41 | 27.75 | 24.41 | 25.88 | 40,342 | +1.79(+7.43%) |
Jan 13, 2021 | 23.71 | 24.28 | 23.68 | 24.09 | 21,088 | +0.26(+1.09%) |
Jan 12, 2021 | 24.64 | 25.07 | 23.60 | 23.83 | 49,005 | -0.75(-3.05%) |
Jan 11, 2021 | 25.94 | 26.10 | 24.41 | 24.58 | 26,900 | -1.51(-5.79%) |
Jan 08, 2021 | 26.23 | 26.23 | 25.71 | 26.09 | 27,000 | -0.20(-0.76%) |
Jan 07, 2021 | 25.57 | 26.69 | 25.38 | 26.29 | 32,454 | +0.64(+2.50%) |
Jan 06, 2021 | 25.12 | 26.17 | 25.00 | 25.65 | 53,080 | +0.73(+2.93%) |
Jan 05, 2021 | 22.93 | 25.36 | 22.93 | 24.92 | 130,781 | +2.39(+10.61%) |
Jan 04, 2021 | 23.41 | 23.79 | 21.64 | 22.53 | 50,664 | -0.79(-3.39%) |
Dec 31, 2020 | 23.32 | 23.32 | 23.32 | 23,502 | -0.20(-0.85%) | |
Dec 30, 2020 | 24.30 | 24.42 | 23.52 | 23.52 | 23,502 | -1.07(-4.35%) |
Dec 29, 2020 | 24.47 | 24.88 | 24.17 | 24.59 | 27,761 | -0.05(-0.20%) |
Dec 28, 2020 | 24.59 | 25.00 | 24.20 | 24.64 | 25,743 | +0.45(+1.86%) |
Dec 24, 2020 | 24.81 | 24.87 | 24.19 | 24.19 | 13,900 | -0.41(-1.67%) |
Dec 23, 2020 | 24.19 | 24.73 | 23.90 | 24.60 | 28,263 | +0.46(+1.91%) |
Dec 22, 2020 | 24.40 | 24.98 | 23.68 | 24.14 | 29,182 | -0.26(-1.07%) |
Dec 21, 2020 | 24.37 | 25.24 | 23.90 | 24.40 | 51,128 | +0.00(+0.00%) |
Dec 18, 2020 | 23.73 | 26.63 | 23.71 | 24.40 | 102,000 | +0.72(+3.04%) |
Dec 17, 2020 | 22.25 | 23.80 | 22.07 | 23.68 | 49,104 | +1.90(+8.72%) |
Dec 16, 2020 | 21.00 | 22.38 | 21.00 | 21.78 | 31,726 | +0.94(+4.51%) |
Dec 15, 2020 | 22.41 | 24.25 | 20.25 | 20.84 | 151,648 | -1.08(-4.93%) |
Dec 14, 2020 | 21.68 | 22.31 | 21.37 | 21.92 | 27,063 | +0.79(+3.74%) |
Dec 11, 2020 | 21.50 | 22.65 | 20.69 | 21.13 | 31,000 | -0.91(-4.13%) |
Dec 10, 2020 | 22.00 | 22.90 | 21.56 | 22.04 | 35,157 | +0.58(+2.70%) |
Dec 09, 2020 | 21.86 | 21.90 | 21.25 | 21.46 | 8,336 | -0.34(-1.56%) |
Dec 08, 2020 | 22.77 | 22.81 | 21.42 | 21.80 | 24,404 | -0.89(-3.92%) |
Dec 07, 2020 | 23.03 | 23.25 | 22.20 | 22.69 | 22,538 | -0.22(-0.96%) |
Dec 04, 2020 | 22.50 | 23.50 | 22.50 | 22.91 | 21,500 | +0.58(+2.60%) |
Dec 03, 2020 | 21.84 | 22.93 | 21.34 | 22.33 | 33,523 | +1.19(+5.63%) |
Dec 02, 2020 | 21.49 | 22.00 | 20.99 | 21.14 | 8,060 | -0.45(-2.08%) |
Dec 01, 2020 | 22.00 | 22.87 | 21.50 | 21.59 | 31,904 | +0.17(+0.79%) |
Nov 30, 2020 | 21.98 | 22.44 | 21.20 | 21.42 | 25,445 | -0.44(-2.01%) |
Nov 27, 2020 | 20.90 | 22.98 | 20.90 | 21.86 | 16,700 | +1.21(+5.86%) |
Nov 25, 2020 | 20.45 | 21.15 | 20.45 | 20.65 | 8,700 | -0.24(-1.15%) |
Nov 24, 2020 | 20.34 | 21.31 | 20.31 | 20.89 | 23,060 | +0.61(+3.01%) |
Nov 23, 2020 | 20.74 | 20.97 | 20.10 | 20.28 | 23,731 | -0.20(-0.98%) |
Nov 20, 2020 | 20.28 | 20.59 | 20.16 | 20.48 | 17,200 | -0.16(-0.78%) |
Nov 19, 2020 | 20.77 | 21.02 | 20.50 | 20.64 | 12,306 | -0.07(-0.34%) |
Nov 18, 2020 | 20.90 | 21.41 | 20.51 | 20.71 | 12,219 | +0.16(+0.78%) |
Nov 17, 2020 | 21.05 | 21.38 | 20.35 | 20.55 | 15,432 | -0.66(-3.11%) |
Nov 16, 2020 | 21.67 | 22.29 | 20.83 | 21.21 | 43,184 | +0.09(+0.43%) |
Nov 13, 2020 | 21.90 | 22.20 | 20.76 | 21.12 | 42,600 | -0.70(-3.21%) |
Nov 12, 2020 | 21.94 | 23.46 | 21.59 | 21.82 | 38,473 | -0.30(-1.36%) |
Nov 11, 2020 | 21.88 | 23.88 | 21.02 | 22.12 | 84,654 | +0.47(+2.17%) |
Nov 10, 2020 | 19.07 | 23.01 | 19.00 | 21.65 | 161,795 | +3.22(+17.47%) |
Nov 09, 2020 | 18.30 | 19.45 | 18.00 | 18.43 | 48,875 | +1.03(+5.92%) |
Nov 06, 2020 | 17.96 | 17.96 | 17.12 | 17.40 | 7,000 | -0.65(-3.60%) |
Nov 05, 2020 | 18.69 | 18.69 | 17.51 | 18.05 | 21,524 | -0.62(-3.32%) |
Nov 04, 2020 | 17.20 | 18.90 | 16.91 | 18.67 | 18,690 | +0.92(+5.18%) |
Nov 03, 2020 | 17.15 | 17.83 | 16.40 | 17.75 | 22,194 | +0.56(+3.26%) |