Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.56 | 25.56 | 24.98 | 25.07 | 2,395 | -0.42(-1.66%) |
Jan 28, 2021 | 25.76 | 25.76 | 25.49 | 25.49 | 4,832 | +0.18(+0.73%) |
Jan 27, 2021 | 25.50 | 25.81 | 25.31 | 25.31 | 5,179 | -0.56(-2.16%) |
Jan 26, 2021 | 25.76 | 26.07 | 25.76 | 25.86 | 76,872 | +0.14(+0.56%) |
Jan 25, 2021 | 25.63 | 25.72 | 25.37 | 25.72 | 10,815 | +0.15(+0.58%) |
Jan 22, 2021 | 25.48 | 25.57 | 25.34 | 25.57 | 2,708 | +0.16(+0.64%) |
Jan 21, 2021 | 25.57 | 25.57 | 25.11 | 25.41 | 6,761 | -0.32(-1.26%) |
Jan 20, 2021 | 25.67 | 25.73 | 25.67 | 25.73 | 689 | +0.02(+0.07%) |
Jan 19, 2021 | 26.04 | 26.04 | 25.72 | 25.72 | 3,118 | +0.08(+0.32%) |
Jan 15, 2021 | 25.62 | 25.68 | 25.45 | 25.63 | 2,708 | +0.02(+0.07%) |
Jan 14, 2021 | 25.65 | 25.82 | 25.54 | 25.61 | 11,353 | -0.03(-0.11%) |
Jan 13, 2021 | 25.90 | 25.90 | 25.61 | 25.64 | 3,976 | +0.06(+0.23%) |
Jan 12, 2021 | 25.76 | 25.85 | 25.47 | 25.59 | 56,254 | -0.15(-0.60%) |
Jan 11, 2021 | 25.34 | 25.85 | 25.31 | 25.74 | 13,221 | +0.39(+1.55%) |
Jan 08, 2021 | 25.61 | 25.66 | 25.14 | 25.35 | 52,183 | -0.17(-0.66%) |
Jan 07, 2021 | 25.44 | 25.51 | 25.36 | 25.51 | 1,684 | +0.42(+1.66%) |
Jan 06, 2021 | 24.81 | 25.13 | 24.60 | 25.10 | 8,317 | +0.32(+1.28%) |
Jan 05, 2021 | 24.53 | 24.81 | 24.36 | 24.78 | 8,507 | +0.33(+1.33%) |
Jan 04, 2021 | 24.67 | 24.70 | 24.20 | 24.45 | 2,791 | -0.29(-1.16%) |
Dec 31, 2020 | 24.74 | 24.74 | 24.74 | 3,247 | +0.06(+0.23%) | |
Dec 30, 2020 | 24.71 | 24.71 | 24.57 | 24.68 | 3,247 | +0.18(+0.72%) |
Dec 29, 2020 | 24.46 | 24.51 | 24.33 | 24.51 | 2,585 | -0.03(-0.12%) |
Dec 28, 2020 | 24.62 | 24.65 | 24.48 | 24.54 | 2,266 | -0.11(-0.44%) |
Dec 24, 2020 | 24.48 | 24.67 | 24.47 | 24.65 | 1,041 | +0.13(+0.53%) |
Dec 23, 2020 | 24.74 | 24.82 | 24.47 | 24.52 | 1,919 | +0.06(+0.23%) |
Dec 22, 2020 | 24.60 | 24.60 | 24.39 | 24.46 | 6,275 | +0.09(+0.36%) |
Dec 21, 2020 | 24.55 | 24.55 | 23.94 | 24.37 | 6,033 | -0.32(-1.31%) |
Dec 18, 2020 | 24.59 | 24.70 | 24.42 | 24.70 | 6,474 | +0.07(+0.28%) |
Dec 17, 2020 | 24.55 | 24.63 | 24.55 | 24.63 | 1,489 | -0.20(-0.79%) |
Dec 16, 2020 | 24.60 | 24.82 | 24.09 | 24.82 | 3,307 | +0.00(+0.00%) |
Dec 15, 2020 | 24.55 | 24.82 | 24.48 | 24.82 | 3,625 | +0.25(+1.01%) |
Dec 14, 2020 | 25.01 | 25.05 | 24.57 | 24.57 | 3,997 | -0.02(-0.07%) |
Dec 11, 2020 | 24.86 | 24.86 | 24.42 | 24.59 | 3,341 | -0.12(-0.47%) |
Dec 10, 2020 | 24.70 | 24.72 | 24.52 | 24.71 | 9,296 | +0.18(+0.72%) |
Dec 09, 2020 | 24.95 | 24.95 | 24.46 | 24.53 | 5,147 | -0.10(-0.41%) |
Dec 08, 2020 | 24.45 | 24.65 | 24.45 | 24.63 | 14,987 | +0.32(+1.32%) |
Dec 07, 2020 | 24.55 | 24.55 | 24.31 | 24.31 | 2,195 | -0.22(-0.90%) |
Dec 04, 2020 | 24.37 | 24.55 | 24.34 | 24.53 | 1,670 | +0.36(+1.49%) |
Dec 03, 2020 | 24.32 | 24.38 | 24.17 | 24.17 | 2,423 | -0.14(-0.59%) |
Dec 02, 2020 | 24.29 | 24.35 | 24.18 | 24.32 | 22,422 | +0.24(+0.99%) |
Dec 01, 2020 | 24.19 | 24.37 | 24.08 | 24.08 | 2,506 | +0.14(+0.59%) |
Nov 30, 2020 | 24.09 | 24.23 | 23.79 | 23.93 | 8,071 | -0.21(-0.86%) |
Nov 27, 2020 | 23.82 | 24.15 | 23.82 | 24.14 | 2,297 | +0.35(+1.47%) |
Nov 25, 2020 | 24.13 | 24.13 | 23.77 | 23.79 | 7,518 | -0.22(-0.91%) |
Nov 24, 2020 | 23.78 | 24.07 | 23.78 | 24.01 | 5,172 | +0.07(+0.29%) |
Nov 23, 2020 | 24.29 | 24.29 | 23.82 | 23.94 | 11,085 | -0.13(-0.56%) |
Nov 20, 2020 | 24.26 | 24.26 | 23.94 | 24.08 | 6,369 | +0.14(+0.57%) |
Nov 19, 2020 | 24.06 | 24.06 | 23.76 | 23.94 | 6,938 | -0.19(-0.80%) |
Nov 18, 2020 | 24.38 | 24.63 | 24.12 | 24.13 | 15,659 | -0.08(-0.32%) |
Nov 17, 2020 | 24.29 | 24.35 | 23.94 | 24.21 | 11,205 | -0.07(-0.28%) |
Nov 16, 2020 | 24.66 | 24.66 | 24.14 | 24.28 | 18,953 | -0.04(-0.16%) |
Nov 13, 2020 | 24.31 | 24.32 | 24.08 | 24.32 | 8,771 | +0.55(+2.33%) |
Nov 12, 2020 | 24.09 | 24.09 | 23.76 | 23.76 | 6,808 | -0.33(-1.38%) |
Nov 11, 2020 | 24.79 | 24.79 | 23.96 | 24.09 | 21,129 | -0.08(-0.34%) |
Nov 10, 2020 | 24.12 | 24.24 | 23.86 | 24.18 | 10,754 | +0.23(+0.94%) |
Nov 09, 2020 | 24.83 | 25.22 | 23.72 | 23.95 | 39,315 | +0.50(+2.12%) |
Nov 06, 2020 | 23.84 | 23.84 | 23.45 | 23.45 | 3,028 | -0.24(-1.01%) |
Nov 05, 2020 | 24.30 | 24.30 | 23.69 | 23.69 | 4,876 | -0.06(-0.24%) |
Nov 04, 2020 | 22.62 | 24.07 | 22.62 | 23.75 | 3,953 | +1.04(+4.60%) |
Nov 03, 2020 | 22.96 | 22.96 | 22.71 | 22.71 | 1,672 | +0.34(+1.54%) |