Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.58 | 23.81 | 23.06 | 23.14 | 121,343 | -0.34(-1.44%) |
Jan 28, 2021 | 24.50 | 24.54 | 23.45 | 23.48 | 129,003 | -0.81(-3.32%) |
Jan 27, 2021 | 25.18 | 25.18 | 23.86 | 24.28 | 155,882 | -0.91(-3.63%) |
Jan 26, 2021 | 25.23 | 25.44 | 24.97 | 25.19 | 112,419 | +0.01(+0.04%) |
Jan 25, 2021 | 24.87 | 25.32 | 24.65 | 25.18 | 103,627 | +0.23(+0.94%) |
Jan 22, 2021 | 24.62 | 25.00 | 24.30 | 24.95 | 164,105 | +0.13(+0.54%) |
Jan 21, 2021 | 25.13 | 25.64 | 24.63 | 24.82 | 90,366 | -0.35(-1.38%) |
Jan 20, 2021 | 25.14 | 25.59 | 24.85 | 25.16 | 91,376 | +0.20(+0.80%) |
Jan 19, 2021 | 25.14 | 25.45 | 24.70 | 24.97 | 116,089 | +0.07(+0.28%) |
Jan 15, 2021 | 24.47 | 24.92 | 24.26 | 24.90 | 119,733 | +0.21(+0.85%) |
Jan 14, 2021 | 24.99 | 24.99 | 24.55 | 24.69 | 94,345 | -0.14(-0.56%) |
Jan 13, 2021 | 24.67 | 25.07 | 24.42 | 24.83 | 141,693 | +0.08(+0.32%) |
Jan 12, 2021 | 24.39 | 24.81 | 24.19 | 24.75 | 90,691 | +0.38(+1.55%) |
Jan 11, 2021 | 24.29 | 24.48 | 24.12 | 24.37 | 85,870 | -0.10(-0.41%) |
Jan 08, 2021 | 24.55 | 24.55 | 24.18 | 24.47 | 120,236 | -0.03(-0.12%) |
Jan 07, 2021 | 24.19 | 24.52 | 23.89 | 24.50 | 114,710 | +0.37(+1.52%) |
Jan 06, 2021 | 22.67 | 24.22 | 22.67 | 24.13 | 309,659 | +1.27(+5.57%) |
Jan 05, 2021 | 22.22 | 22.93 | 22.11 | 22.86 | 181,936 | +0.66(+2.95%) |
Jan 04, 2021 | 21.75 | 22.24 | 21.75 | 22.20 | 187,377 | +0.50(+2.29%) |
Dec 31, 2020 | 21.71 | 21.71 | 21.71 | 86,234 | +0.10(+0.46%) | |
Dec 30, 2020 | 21.81 | 21.93 | 21.61 | 21.61 | 86,234 | -0.22(-1.00%) |
Dec 29, 2020 | 21.96 | 22.12 | 21.49 | 21.83 | 115,578 | -0.05(-0.23%) |
Dec 28, 2020 | 21.74 | 22.00 | 21.63 | 21.88 | 126,574 | +0.28(+1.29%) |
Dec 24, 2020 | 21.36 | 21.66 | 21.36 | 21.60 | 131,103 | +0.24(+1.12%) |
Dec 23, 2020 | 21.13 | 21.51 | 21.03 | 21.36 | 108,915 | +0.40(+1.90%) |
Dec 22, 2020 | 20.89 | 21.11 | 20.75 | 20.96 | 77,662 | +0.06(+0.29%) |
Dec 21, 2020 | 20.61 | 20.91 | 20.18 | 20.90 | 161,982 | +0.00(+0.00%) |
Dec 18, 2020 | 21.05 | 21.28 | 20.82 | 20.90 | 424,097 | -0.05(-0.24%) |
Dec 17, 2020 | 20.61 | 20.97 | 20.49 | 20.95 | 126,027 | +0.32(+1.54%) |
Dec 16, 2020 | 20.26 | 20.69 | 20.24 | 20.63 | 161,316 | +0.34(+1.66%) |
Dec 15, 2020 | 20.17 | 20.59 | 19.91 | 20.29 | 88,077 | -0.06(-0.29%) |
Dec 14, 2020 | 20.22 | 20.56 | 20.22 | 20.35 | 169,423 | +0.22(+1.09%) |
Dec 11, 2020 | 20.37 | 20.52 | 19.90 | 20.14 | 122,751 | -0.28(-1.36%) |
Dec 10, 2020 | 20.08 | 20.45 | 20.08 | 20.41 | 67,169 | +0.20(+0.98%) |
Dec 09, 2020 | 20.05 | 20.30 | 20.01 | 20.22 | 119,989 | +0.27(+1.35%) |
Dec 08, 2020 | 19.57 | 20.02 | 19.57 | 19.95 | 304,915 | +0.21(+1.06%) |
Dec 07, 2020 | 19.76 | 19.96 | 19.42 | 19.74 | 123,892 | -0.10(-0.50%) |
Dec 04, 2020 | 19.55 | 19.94 | 19.38 | 19.84 | 173,965 | +0.39(+1.99%) |
Dec 03, 2020 | 19.67 | 19.72 | 19.39 | 19.45 | 125,823 | -0.33(-1.66%) |
Dec 02, 2020 | 19.59 | 19.81 | 19.39 | 19.78 | 199,120 | +0.19(+0.96%) |
Dec 01, 2020 | 18.82 | 19.68 | 18.66 | 19.59 | 235,488 | +1.02(+5.51%) |
Nov 30, 2020 | 18.79 | 18.88 | 18.45 | 18.57 | 347,191 | -0.37(-1.94%) |
Nov 27, 2020 | 19.19 | 19.19 | 18.63 | 18.93 | 72,846 | -0.30(-1.55%) |
Nov 25, 2020 | 18.97 | 19.38 | 18.97 | 19.23 | 330,423 | +0.01(+0.05%) |
Nov 24, 2020 | 18.92 | 19.27 | 18.64 | 19.22 | 374,103 | +0.39(+2.06%) |
Nov 23, 2020 | 18.77 | 19.03 | 18.65 | 18.83 | 132,465 | +0.08(+0.42%) |
Nov 20, 2020 | 18.95 | 19.07 | 18.64 | 18.75 | 216,023 | -0.39(-2.02%) |
Nov 19, 2020 | 18.92 | 19.18 | 18.56 | 19.14 | 111,220 | +0.20(+1.05%) |
Nov 18, 2020 | 19.10 | 19.25 | 18.81 | 18.94 | 168,535 | -0.07(-0.37%) |
Nov 17, 2020 | 18.55 | 19.08 | 18.49 | 19.01 | 241,222 | +0.35(+1.86%) |
Nov 16, 2020 | 18.96 | 18.96 | 18.59 | 18.66 | 212,613 | +0.09(+0.48%) |
Nov 13, 2020 | 18.66 | 18.96 | 18.44 | 18.58 | 106,552 | +0.06(+0.32%) |
Nov 12, 2020 | 18.69 | 18.69 | 18.35 | 18.52 | 163,338 | -0.23(-1.22%) |
Nov 11, 2020 | 18.61 | 18.87 | 18.52 | 18.74 | 189,029 | +0.15(+0.80%) |
Nov 10, 2020 | 18.78 | 18.80 | 18.33 | 18.60 | 195,027 | +0.06(+0.32%) |
Nov 09, 2020 | 19.16 | 19.36 | 18.53 | 18.54 | 169,411 | +0.38(+2.11%) |
Nov 06, 2020 | 18.52 | 18.72 | 18.14 | 18.15 | 126,776 | -0.34(-1.85%) |
Nov 05, 2020 | 18.19 | 18.66 | 18.19 | 18.50 | 244,184 | +0.31(+1.69%) |
Nov 04, 2020 | 18.95 | 19.08 | 17.84 | 18.19 | 230,981 | -0.82(-4.34%) |
Nov 03, 2020 | 18.75 | 19.28 | 18.75 | 19.01 | 145,195 | +0.47(+2.52%) |