Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.27 | 26.27 | 25.11 | 25.22 | 358,931 | -1.03(-3.92%) |
Jan 28, 2021 | 26.13 | 26.55 | 25.82 | 26.25 | 170,534 | +0.04(+0.15%) |
Jan 27, 2021 | 26.22 | 27.71 | 25.57 | 26.21 | 116,736 | -0.40(-1.50%) |
Jan 26, 2021 | 26.44 | 26.65 | 26.44 | 26.61 | 78,413 | +0.17(+0.64%) |
Jan 25, 2021 | 26.20 | 26.54 | 25.72 | 26.44 | 98,443 | +0.07(+0.27%) |
Jan 22, 2021 | 26.19 | 26.42 | 26.17 | 26.37 | 69,183 | -0.07(-0.26%) |
Jan 21, 2021 | 26.33 | 26.49 | 25.98 | 26.44 | 210,009 | +0.12(+0.46%) |
Jan 20, 2021 | 26.35 | 26.40 | 26.09 | 26.32 | 193,338 | +0.25(+0.96%) |
Jan 19, 2021 | 25.98 | 26.16 | 25.80 | 26.07 | 118,723 | +0.10(+0.38%) |
Jan 15, 2021 | 26.36 | 26.39 | 25.93 | 25.97 | 129,155 | -0.52(-1.96%) |
Jan 14, 2021 | 26.15 | 26.58 | 26.15 | 26.49 | 147,239 | +0.58(+2.24%) |
Jan 13, 2021 | 25.97 | 26.05 | 25.82 | 25.91 | 54,404 | -0.22(-0.84%) |
Jan 12, 2021 | 25.70 | 26.21 | 25.62 | 26.13 | 71,492 | +0.35(+1.36%) |
Jan 11, 2021 | 25.54 | 25.88 | 25.49 | 25.78 | 109,680 | -0.38(-1.45%) |
Jan 08, 2021 | 25.93 | 26.18 | 25.80 | 26.16 | 130,156 | +0.25(+0.96%) |
Jan 07, 2021 | 25.69 | 25.96 | 25.56 | 25.91 | 106,956 | +0.00(+0.00%) |
Jan 06, 2021 | 25.80 | 26.28 | 25.69 | 25.91 | 151,916 | +0.03(+0.12%) |
Jan 05, 2021 | 25.25 | 25.93 | 25.24 | 25.88 | 118,064 | +0.55(+2.17%) |
Jan 04, 2021 | 26.09 | 26.29 | 25.10 | 25.33 | 129,348 | -0.54(-2.09%) |
Dec 31, 2020 | 25.87 | 25.87 | 25.87 | 116,709 | +0.05(+0.19%) | |
Dec 30, 2020 | 25.56 | 25.95 | 25.52 | 25.82 | 116,709 | +0.30(+1.17%) |
Dec 29, 2020 | 25.50 | 25.59 | 25.26 | 25.52 | 133,426 | +0.34(+1.35%) |
Dec 28, 2020 | 25.06 | 25.32 | 25.06 | 25.18 | 125,076 | +0.17(+0.68%) |
Dec 24, 2020 | 25.07 | 25.14 | 24.99 | 25.01 | 25,831 | +0.08(+0.32%) |
Dec 23, 2020 | 24.75 | 25.06 | 24.75 | 24.93 | 68,484 | +0.33(+1.34%) |
Dec 22, 2020 | 24.76 | 24.77 | 24.55 | 24.60 | 56,214 | -0.31(-1.24%) |
Dec 21, 2020 | 25.08 | 25.17 | 24.41 | 24.91 | 137,481 | -0.44(-1.73%) |
Dec 18, 2020 | 25.56 | 25.56 | 25.22 | 25.35 | 71,886 | -0.18(-0.70%) |
Dec 17, 2020 | 25.69 | 25.69 | 25.52 | 25.53 | 52,852 | -0.09(-0.35%) |
Dec 16, 2020 | 25.78 | 25.87 | 25.52 | 25.62 | 45,243 | -0.23(-0.89%) |
Dec 15, 2020 | 25.42 | 25.85 | 25.39 | 25.85 | 64,196 | +0.55(+2.17%) |
Dec 14, 2020 | 25.83 | 25.84 | 25.18 | 25.30 | 62,968 | -0.28(-1.09%) |
Dec 11, 2020 | 26.06 | 26.06 | 25.49 | 25.58 | 55,788 | -0.44(-1.69%) |
Dec 10, 2020 | 25.20 | 26.07 | 25.19 | 26.02 | 86,659 | +0.41(+1.60%) |
Dec 09, 2020 | 25.68 | 25.94 | 25.39 | 25.61 | 82,916 | -0.17(-0.66%) |
Dec 08, 2020 | 25.75 | 26.16 | 25.72 | 25.78 | 66,105 | -0.23(-0.88%) |
Dec 07, 2020 | 25.98 | 26.16 | 25.96 | 26.01 | 78,357 | -0.18(-0.69%) |
Dec 04, 2020 | 25.83 | 26.21 | 25.76 | 26.19 | 118,889 | +0.30(+1.16%) |
Dec 03, 2020 | 25.59 | 26.03 | 25.55 | 25.89 | 208,144 | +0.47(+1.85%) |
Dec 02, 2020 | 24.79 | 25.46 | 24.71 | 25.42 | 125,941 | +0.81(+3.29%) |
Dec 01, 2020 | 24.91 | 24.91 | 24.57 | 24.61 | 322,494 | +0.27(+1.11%) |
Nov 30, 2020 | 24.71 | 24.81 | 24.21 | 24.34 | 112,785 | -0.49(-1.97%) |
Nov 27, 2020 | 24.74 | 24.90 | 24.72 | 24.83 | 80,528 | +0.09(+0.36%) |
Nov 25, 2020 | 24.83 | 24.87 | 24.48 | 24.74 | 81,029 | -0.08(-0.32%) |
Nov 24, 2020 | 24.54 | 24.82 | 24.38 | 24.82 | 139,107 | +0.71(+2.94%) |
Nov 23, 2020 | 23.80 | 24.18 | 23.67 | 24.11 | 121,124 | +0.63(+2.68%) |
Nov 20, 2020 | 23.78 | 23.78 | 23.46 | 23.48 | 41,265 | -0.07(-0.30%) |
Nov 19, 2020 | 23.17 | 23.59 | 23.16 | 23.55 | 34,542 | +0.19(+0.81%) |
Nov 18, 2020 | 23.58 | 23.81 | 23.29 | 23.36 | 110,148 | -0.10(-0.43%) |
Nov 17, 2020 | 23.08 | 23.52 | 23.05 | 23.46 | 131,321 | +0.14(+0.60%) |
Nov 16, 2020 | 23.23 | 23.41 | 23.01 | 23.32 | 179,142 | +0.90(+4.01%) |
Nov 13, 2020 | 21.87 | 22.49 | 21.68 | 22.42 | 47,675 | +0.77(+3.55%) |
Nov 12, 2020 | 22.25 | 22.25 | 21.62 | 21.66 | 109,478 | -0.75(-3.34%) |
Nov 11, 2020 | 22.68 | 22.68 | 22.21 | 22.40 | 91,145 | -0.01(-0.04%) |
Nov 10, 2020 | 22.65 | 23.05 | 22.22 | 22.41 | 125,807 | -0.70(-3.02%) |
Nov 09, 2020 | 22.41 | 23.44 | 22.16 | 23.11 | 353,828 | +3.57(+18.26%) |
Nov 06, 2020 | 19.30 | 19.63 | 19.30 | 19.54 | 10,717 | +0.21(+1.11%) |
Nov 05, 2020 | 19.10 | 19.46 | 19.09 | 19.33 | 26,176 | +0.68(+3.64%) |
Nov 04, 2020 | 18.59 | 18.88 | 18.54 | 18.65 | 21,278 | +0.55(+3.03%) |
Nov 03, 2020 | 17.87 | 18.21 | 17.73 | 18.10 | 33,948 | +0.64(+3.66%) |