Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.88 | 24.26 | 23.88 | 24.26 | 5,900 | +0.82(+3.51%) |
Jan 28, 2021 | 23.60 | 23.63 | 23.42 | 23.44 | 2,181 | -0.37(-1.54%) |
Jan 27, 2021 | 24.12 | 24.17 | 23.25 | 23.80 | 2,952 | +0.33(+1.39%) |
Jan 26, 2021 | 23.13 | 23.48 | 23.13 | 23.48 | 1,418 | +0.41(+1.78%) |
Jan 25, 2021 | 23.26 | 23.30 | 22.96 | 23.07 | 2,260 | +0.34(+1.48%) |
Jan 22, 2021 | 23.13 | 23.28 | 22.73 | 22.73 | 1,300 | +0.06(+0.28%) |
Jan 21, 2021 | 22.67 | 22.67 | 22.67 | 22.67 | 1,391 | +0.72(+3.26%) |
Jan 20, 2021 | 22.07 | 22.07 | 21.95 | 21.95 | 382 | -0.04(-0.18%) |
Jan 19, 2021 | 22.13 | 22.13 | 21.79 | 21.99 | 13,702 | -0.48(-2.13%) |
Jan 15, 2021 | 22.15 | 22.63 | 22.15 | 22.47 | 14,300 | +0.83(+3.85%) |
Jan 14, 2021 | 21.86 | 21.86 | 21.41 | 21.64 | 3,190 | -0.63(-2.81%) |
Jan 13, 2021 | 22.29 | 22.29 | 22.26 | 22.26 | 427 | +0.21(+0.93%) |
Jan 12, 2021 | 22.75 | 22.75 | 22.00 | 22.06 | 1,678 | -0.86(-3.76%) |
Jan 11, 2021 | 23.66 | 23.66 | 22.92 | 22.92 | 2,682 | -0.34(-1.46%) |
Jan 08, 2021 | 23.23 | 23.26 | 23.23 | 23.26 | 500 | +0.03(+0.15%) |
Jan 07, 2021 | 23.33 | 23.33 | 23.07 | 23.22 | 2,555 | -0.39(-1.66%) |
Jan 06, 2021 | 23.51 | 23.73 | 23.51 | 23.62 | 1,885 | -0.71(-2.93%) |
Jan 05, 2021 | 24.43 | 24.43 | 24.25 | 24.33 | 863 | -1.14(-4.48%) |
Jan 04, 2021 | 25.55 | 25.55 | 25.01 | 25.47 | 1,712 | -0.04(-0.15%) |
Dec 31, 2020 | 25.51 | 25.51 | 25.51 | 2,674 | +0.22(+0.87%) | |
Dec 30, 2020 | 25.40 | 25.40 | 25.29 | 25.29 | 2,674 | -0.41(-1.61%) |
Dec 29, 2020 | 25.40 | 25.79 | 25.40 | 25.70 | 3,993 | +0.11(+0.41%) |
Dec 28, 2020 | 25.41 | 25.60 | 25.41 | 25.60 | 876 | +0.14(+0.56%) |
Dec 24, 2020 | 25.42 | 25.50 | 25.42 | 25.45 | 600 | +0.20(+0.79%) |
Dec 23, 2020 | 25.15 | 25.25 | 25.14 | 25.25 | 1,369 | -0.53(-2.07%) |
Dec 22, 2020 | 25.53 | 25.79 | 25.48 | 25.79 | 2,254 | +0.31(+1.20%) |
Dec 21, 2020 | 25.98 | 25.98 | 25.25 | 25.48 | 9,725 | +0.51(+2.06%) |
Dec 18, 2020 | 24.76 | 25.09 | 24.76 | 24.97 | 20,600 | +0.34(+1.39%) |
Dec 17, 2020 | 24.66 | 24.69 | 24.60 | 24.62 | 2,234 | +0.19(+0.76%) |
Dec 16, 2020 | 24.27 | 24.44 | 24.27 | 24.44 | 13,708 | +0.04(+0.15%) |
Dec 15, 2020 | 24.52 | 24.84 | 24.29 | 24.40 | 8,961 | -0.41(-1.64%) |
Dec 14, 2020 | 23.92 | 24.81 | 23.90 | 24.81 | 15,657 | +0.77(+3.21%) |
Dec 11, 2020 | 24.07 | 24.34 | 23.99 | 24.04 | 3,400 | +0.26(+1.11%) |
Dec 10, 2020 | 24.14 | 24.14 | 23.74 | 23.77 | 2,701 | -0.67(-2.73%) |
Dec 09, 2020 | 24.41 | 24.71 | 24.41 | 24.44 | 2,519 | -0.10(-0.40%) |
Dec 08, 2020 | 24.38 | 24.54 | 24.38 | 24.54 | 924 | -0.39(-1.56%) |
Dec 07, 2020 | 24.93 | 24.93 | 24.74 | 24.92 | 5,301 | +0.51(+2.08%) |
Dec 04, 2020 | 24.66 | 24.68 | 24.41 | 24.41 | 3,200 | -1.33(-5.18%) |
Dec 03, 2020 | 25.53 | 25.75 | 25.53 | 25.75 | 1,161 | -0.27(-1.05%) |
Dec 02, 2020 | 26.02 | 26.02 | 26.02 | 26.02 | 108 | -0.77(-2.87%) |
Dec 01, 2020 | 26.50 | 26.79 | 26.36 | 26.79 | 4,004 | -0.15(-0.57%) |
Nov 30, 2020 | 25.90 | 27.00 | 25.90 | 26.94 | 1,323 | +1.37(+5.34%) |
Nov 27, 2020 | 25.40 | 25.58 | 25.40 | 25.58 | 1,200 | +0.33(+1.29%) |
Nov 25, 2020 | 25.03 | 25.25 | 25.03 | 25.25 | 3,300 | +0.52(+2.09%) |
Nov 24, 2020 | 25.31 | 25.31 | 24.73 | 24.73 | 4,636 | -1.32(-5.08%) |
Nov 23, 2020 | 27.42 | 27.42 | 26.06 | 26.06 | 4,882 | -1.87(-6.71%) |
Nov 20, 2020 | 27.97 | 28.03 | 27.93 | 27.93 | 3,600 | +0.11(+0.41%) |
Nov 19, 2020 | 28.61 | 28.61 | 27.82 | 27.82 | 3,876 | -0.39(-1.40%) |
Nov 18, 2020 | 27.27 | 28.21 | 27.27 | 28.21 | 2,853 | +0.66(+2.39%) |
Nov 17, 2020 | 28.12 | 28.38 | 27.56 | 27.56 | 2,371 | -0.35(-1.24%) |
Nov 16, 2020 | 28.55 | 28.55 | 27.90 | 27.90 | 15,849 | -1.77(-5.96%) |
Nov 13, 2020 | 29.67 | 29.67 | 29.67 | 29.67 | 1,400 | -1.18(-3.83%) |
Nov 12, 2020 | 30.44 | 31.05 | 30.07 | 30.85 | 13,218 | +1.00(+3.36%) |
Nov 11, 2020 | 29.38 | 30.00 | 29.00 | 29.85 | 18,061 | +0.15(+0.51%) |
Nov 10, 2020 | 30.51 | 30.51 | 29.70 | 29.70 | 6,375 | -0.83(-2.72%) |
Nov 09, 2020 | 31.74 | 31.74 | 29.81 | 30.53 | 88,211 | -4.76(-13.50%) |
Nov 06, 2020 | 34.36 | 35.42 | 34.06 | 35.29 | 14,500 | +0.74(+2.14%) |
Nov 05, 2020 | 34.57 | 34.57 | 33.51 | 34.55 | 7,799 | -0.04(-0.10%) |
Nov 04, 2020 | 34.88 | 35.36 | 34.16 | 34.59 | 6,040 | +0.03(+0.09%) |
Nov 03, 2020 | 34.09 | 34.65 | 33.15 | 34.56 | 8,433 | +0.06(+0.16%) |