Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.55 | 24.70 | 23.61 | 23.64 | 337,315 | -0.82(-3.36%) |
Jan 28, 2021 | 24.79 | 24.91 | 24.27 | 24.46 | 359,974 | -0.03(-0.11%) |
Jan 27, 2021 | 24.60 | 24.96 | 24.29 | 24.49 | 419,873 | -0.67(-2.66%) |
Jan 26, 2021 | 25.70 | 25.84 | 25.14 | 25.16 | 263,962 | -0.46(-1.80%) |
Jan 25, 2021 | 25.48 | 25.65 | 24.92 | 25.62 | 299,480 | -0.18(-0.70%) |
Jan 22, 2021 | 25.20 | 25.85 | 25.20 | 25.80 | 411,732 | +0.16(+0.63%) |
Jan 21, 2021 | 25.96 | 26.11 | 25.61 | 25.64 | 452,533 | -0.24(-0.94%) |
Jan 20, 2021 | 25.87 | 26.38 | 25.52 | 25.88 | 436,938 | -0.03(-0.10%) |
Jan 19, 2021 | 25.91 | 26.24 | 25.53 | 25.91 | 448,226 | +0.34(+1.34%) |
Jan 15, 2021 | 25.53 | 26.01 | 25.26 | 25.56 | 453,813 | -0.09(-0.35%) |
Jan 14, 2021 | 25.51 | 25.99 | 25.29 | 25.65 | 367,334 | +0.41(+1.61%) |
Jan 13, 2021 | 25.81 | 25.89 | 24.91 | 25.25 | 606,359 | -0.57(-2.20%) |
Jan 12, 2021 | 26.02 | 26.18 | 25.72 | 25.82 | 607,255 | +0.10(+0.40%) |
Jan 11, 2021 | 25.36 | 25.85 | 25.36 | 25.71 | 534,675 | -0.03(-0.12%) |
Jan 08, 2021 | 26.04 | 26.04 | 25.33 | 25.74 | 500,324 | -0.23(-0.87%) |
Jan 07, 2021 | 26.23 | 26.43 | 25.80 | 25.97 | 525,399 | +0.16(+0.63%) |
Jan 06, 2021 | 24.24 | 26.41 | 24.24 | 25.81 | 733,287 | +2.23(+9.46%) |
Jan 05, 2021 | 23.13 | 23.88 | 23.09 | 23.58 | 645,885 | +0.49(+2.11%) |
Jan 04, 2021 | 23.42 | 23.53 | 22.69 | 23.09 | 344,284 | -0.15(-0.66%) |
Dec 31, 2020 | 23.24 | 23.24 | 23.24 | 238,900 | +0.12(+0.51%) | |
Dec 30, 2020 | 22.92 | 23.31 | 22.85 | 23.13 | 238,900 | +0.19(+0.83%) |
Dec 29, 2020 | 23.54 | 23.54 | 22.74 | 22.94 | 258,667 | -0.41(-1.74%) |
Dec 28, 2020 | 23.25 | 23.51 | 22.98 | 23.34 | 302,231 | +0.26(+1.13%) |
Dec 24, 2020 | 23.39 | 23.39 | 22.77 | 23.08 | 115,612 | -0.13(-0.54%) |
Dec 23, 2020 | 22.44 | 23.24 | 22.44 | 23.21 | 385,313 | +0.77(+3.42%) |
Dec 22, 2020 | 22.58 | 22.95 | 22.21 | 22.44 | 360,887 | -0.19(-0.84%) |
Dec 21, 2020 | 23.13 | 23.30 | 22.31 | 22.63 | 488,934 | -0.60(-2.57%) |
Dec 18, 2020 | 23.16 | 23.51 | 23.06 | 23.23 | 2,451,791 | +0.05(+0.19%) |
Dec 17, 2020 | 23.31 | 23.36 | 22.87 | 23.18 | 470,813 | -0.07(-0.31%) |
Dec 16, 2020 | 23.25 | 23.46 | 22.97 | 23.25 | 381,894 | +0.13(+0.57%) |
Dec 15, 2020 | 23.01 | 23.13 | 22.52 | 23.12 | 389,117 | +0.34(+1.49%) |
Dec 14, 2020 | 23.32 | 23.42 | 22.77 | 22.78 | 399,261 | -0.18(-0.79%) |
Dec 11, 2020 | 22.69 | 23.22 | 22.58 | 22.96 | 464,445 | -0.06(-0.27%) |
Dec 10, 2020 | 22.64 | 23.06 | 22.49 | 23.03 | 275,918 | +0.11(+0.47%) |
Dec 09, 2020 | 23.01 | 23.32 | 22.83 | 22.92 | 263,030 | +0.16(+0.71%) |
Dec 08, 2020 | 22.58 | 23.05 | 22.51 | 22.76 | 355,684 | -0.02(-0.08%) |
Dec 07, 2020 | 22.48 | 22.83 | 22.16 | 22.77 | 390,621 | +0.33(+1.45%) |
Dec 04, 2020 | 22.00 | 22.53 | 21.94 | 22.45 | 269,874 | +0.67(+3.07%) |
Dec 03, 2020 | 22.06 | 22.30 | 21.68 | 21.78 | 217,281 | -0.30(-1.35%) |
Dec 02, 2020 | 21.76 | 22.22 | 21.69 | 22.08 | 285,352 | +0.39(+1.79%) |
Dec 01, 2020 | 21.46 | 21.96 | 21.25 | 21.69 | 572,970 | +0.59(+2.78%) |
Nov 30, 2020 | 22.12 | 22.15 | 21.03 | 21.10 | 501,574 | -1.13(-5.08%) |
Nov 27, 2020 | 22.44 | 22.44 | 21.80 | 22.23 | 133,774 | -0.33(-1.44%) |
Nov 25, 2020 | 22.92 | 22.92 | 22.39 | 22.56 | 247,947 | -0.48(-2.08%) |
Nov 24, 2020 | 22.28 | 23.27 | 22.19 | 23.04 | 374,819 | +1.14(+5.20%) |
Nov 23, 2020 | 22.23 | 22.32 | 21.86 | 21.90 | 334,030 | -0.05(-0.21%) |
Nov 20, 2020 | 21.74 | 22.05 | 21.72 | 21.94 | 286,485 | -0.05(-0.21%) |
Nov 19, 2020 | 21.96 | 22.06 | 21.83 | 21.99 | 287,295 | -0.14(-0.65%) |
Nov 18, 2020 | 22.86 | 22.96 | 22.10 | 22.13 | 415,780 | -0.52(-2.31%) |
Nov 17, 2020 | 22.81 | 22.86 | 22.42 | 22.66 | 469,648 | -0.45(-1.95%) |
Nov 16, 2020 | 22.58 | 23.14 | 22.35 | 23.11 | 485,170 | +1.21(+5.53%) |
Nov 13, 2020 | 21.77 | 22.14 | 21.40 | 21.90 | 422,695 | +0.43(+2.02%) |
Nov 12, 2020 | 20.80 | 21.49 | 20.46 | 21.46 | 706,201 | +0.36(+1.71%) |
Nov 11, 2020 | 21.50 | 21.50 | 20.46 | 21.10 | 465,359 | -0.25(-1.18%) |
Nov 10, 2020 | 21.23 | 21.73 | 20.96 | 21.36 | 835,561 | +0.51(+2.43%) |
Nov 09, 2020 | 20.81 | 21.67 | 20.45 | 20.85 | 891,431 | +1.95(+10.32%) |
Nov 06, 2020 | 19.33 | 19.54 | 18.85 | 18.90 | 406,527 | -0.47(-2.42%) |
Nov 05, 2020 | 19.10 | 19.79 | 19.10 | 19.37 | 413,127 | +0.34(+1.80%) |
Nov 04, 2020 | 20.11 | 20.11 | 18.99 | 19.03 | 371,812 | -1.64(-7.92%) |
Nov 03, 2020 | 20.30 | 20.78 | 20.11 | 20.66 | 427,146 | +0.77(+3.86%) |