Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.61 | 24.61 | 24.00 | 24.16 | 137,800 | -0.98(-3.92%) |
Jan 28, 2021 | 24.85 | 25.26 | 24.85 | 25.14 | 324,721 | +0.91(+3.76%) |
Jan 27, 2021 | 24.61 | 24.73 | 24.13 | 24.23 | 105,697 | -1.20(-4.72%) |
Jan 26, 2021 | 25.70 | 25.77 | 25.35 | 25.43 | 195,515 | +0.13(+0.51%) |
Jan 25, 2021 | 25.10 | 25.31 | 24.87 | 25.30 | 126,000 | -0.89(-3.40%) |
Jan 22, 2021 | 26.18 | 26.42 | 26.04 | 26.19 | 272,500 | -0.86(-3.20%) |
Jan 21, 2021 | 27.28 | 27.28 | 26.86 | 27.05 | 88,536 | -0.05(-0.17%) |
Jan 20, 2021 | 26.85 | 27.10 | 26.66 | 27.10 | 75,778 | +0.24(+0.89%) |
Jan 19, 2021 | 27.12 | 27.12 | 26.74 | 26.86 | 314,947 | -0.02(-0.07%) |
Jan 15, 2021 | 27.22 | 27.52 | 26.64 | 26.88 | 144,400 | -0.68(-2.48%) |
Jan 14, 2021 | 27.38 | 27.63 | 27.21 | 27.56 | 853,055 | +0.12(+0.42%) |
Jan 13, 2021 | 27.39 | 27.61 | 27.39 | 27.44 | 123,102 | -0.08(-0.28%) |
Jan 12, 2021 | 27.68 | 27.72 | 27.46 | 27.52 | 481,380 | +0.05(+0.18%) |
Jan 11, 2021 | 27.12 | 27.61 | 27.12 | 27.47 | 236,214 | -0.42(-1.51%) |
Jan 08, 2021 | 27.78 | 28.01 | 27.55 | 27.89 | 178,000 | -0.55(-1.95%) |
Jan 07, 2021 | 28.12 | 28.56 | 28.12 | 28.44 | 128,891 | +0.48(+1.73%) |
Jan 06, 2021 | 27.76 | 28.34 | 27.70 | 27.96 | 261,245 | +1.50(+5.67%) |
Jan 05, 2021 | 26.20 | 26.71 | 26.02 | 26.46 | 141,884 | +0.20(+0.76%) |
Jan 04, 2021 | 26.62 | 26.73 | 26.06 | 26.26 | 230,763 | -0.35(-1.32%) |
Dec 31, 2020 | 26.61 | 26.61 | 26.61 | 79,474 | +0.12(+0.47%) | |
Dec 30, 2020 | 26.62 | 26.74 | 26.48 | 26.48 | 79,474 | -0.03(-0.09%) |
Dec 29, 2020 | 26.65 | 26.84 | 26.51 | 26.51 | 108,522 | -0.11(-0.41%) |
Dec 28, 2020 | 26.52 | 26.85 | 26.52 | 26.62 | 140,213 | -0.09(-0.34%) |
Dec 24, 2020 | 26.62 | 26.71 | 26.50 | 26.71 | 137,500 | -0.02(-0.07%) |
Dec 23, 2020 | 26.26 | 26.84 | 26.26 | 26.73 | 167,322 | +1.02(+3.95%) |
Dec 22, 2020 | 25.77 | 25.88 | 25.68 | 25.71 | 111,626 | -0.04(-0.14%) |
Dec 21, 2020 | 25.20 | 26.00 | 25.11 | 25.75 | 186,446 | -0.86(-3.23%) |
Dec 18, 2020 | 26.82 | 26.85 | 26.44 | 26.61 | 109,500 | -0.33(-1.22%) |
Dec 17, 2020 | 27.19 | 27.20 | 26.87 | 26.94 | 237,472 | +0.00(+0.00%) |
Dec 16, 2020 | 27.00 | 27.00 | 26.72 | 26.94 | 110,683 | -0.57(-2.09%) |
Dec 15, 2020 | 27.43 | 27.65 | 27.20 | 27.52 | 159,612 | +0.77(+2.88%) |
Dec 14, 2020 | 27.14 | 27.32 | 26.71 | 26.75 | 137,028 | +0.55(+2.10%) |
Dec 11, 2020 | 26.17 | 26.25 | 26.00 | 26.20 | 194,400 | -0.30(-1.15%) |
Dec 10, 2020 | 26.22 | 26.57 | 26.15 | 26.50 | 161,172 | -0.56(-2.07%) |
Dec 09, 2020 | 27.14 | 27.40 | 26.81 | 27.06 | 92,004 | +0.31(+1.15%) |
Dec 08, 2020 | 26.68 | 26.91 | 26.68 | 26.75 | 111,758 | -0.16(-0.60%) |
Dec 07, 2020 | 27.01 | 27.10 | 26.82 | 26.91 | 150,757 | -0.76(-2.73%) |
Dec 04, 2020 | 27.61 | 27.85 | 27.38 | 27.67 | 240,400 | +0.66(+2.42%) |
Dec 03, 2020 | 27.11 | 27.44 | 26.98 | 27.02 | 227,825 | -0.22(-0.79%) |
Dec 02, 2020 | 26.75 | 27.25 | 26.67 | 27.23 | 361,646 | +0.82(+3.11%) |
Dec 01, 2020 | 26.18 | 26.61 | 26.18 | 26.41 | 1,159,124 | +0.99(+3.89%) |
Nov 30, 2020 | 25.96 | 26.14 | 25.42 | 25.42 | 412,295 | -0.78(-2.98%) |
Nov 27, 2020 | 26.07 | 26.34 | 26.07 | 26.20 | 122,000 | +0.07(+0.26%) |
Nov 25, 2020 | 25.69 | 26.21 | 25.64 | 26.13 | 161,800 | -0.13(-0.49%) |
Nov 24, 2020 | 25.59 | 26.28 | 25.59 | 26.26 | 219,799 | +1.64(+6.64%) |
Nov 23, 2020 | 24.59 | 24.78 | 24.45 | 24.62 | 99,290 | +0.30(+1.21%) |
Nov 20, 2020 | 24.26 | 24.41 | 24.16 | 24.33 | 110,400 | +0.01(+0.04%) |
Nov 19, 2020 | 23.95 | 24.40 | 23.94 | 24.32 | 240,896 | +0.39(+1.63%) |
Nov 18, 2020 | 24.30 | 24.42 | 23.93 | 23.93 | 162,741 | -0.32(-1.32%) |
Nov 17, 2020 | 24.03 | 24.40 | 23.94 | 24.25 | 188,272 | +0.24(+1.00%) |
Nov 16, 2020 | 24.17 | 24.35 | 23.86 | 24.01 | 502,850 | +0.21(+0.88%) |
Nov 13, 2020 | 23.60 | 23.80 | 23.45 | 23.80 | 144,800 | +0.86(+3.75%) |
Nov 12, 2020 | 23.05 | 23.42 | 22.85 | 22.94 | 618,060 | -1.06(-4.40%) |
Nov 11, 2020 | 24.16 | 24.26 | 23.83 | 24.00 | 223,505 | -0.94(-3.79%) |
Nov 10, 2020 | 24.83 | 25.05 | 24.73 | 24.94 | 292,473 | +1.76(+7.59%) |
Nov 09, 2020 | 23.13 | 23.39 | 22.52 | 23.18 | 236,071 | +3.54(+18.02%) |
Nov 06, 2020 | 19.69 | 19.77 | 19.55 | 19.64 | 118,800 | -0.26(-1.31%) |
Nov 05, 2020 | 19.75 | 20.01 | 19.75 | 19.90 | 179,868 | +0.80(+4.19%) |
Nov 04, 2020 | 19.41 | 19.49 | 19.10 | 19.10 | 137,052 | -0.16(-0.83%) |
Nov 03, 2020 | 19.11 | 19.47 | 19.00 | 19.26 | 160,062 | +1.36(+7.60%) |