Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.57 | 24.71 | 23.63 | 23.65 | 337,132 | -0.82(-3.36%) |
Jan 28, 2021 | 24.80 | 24.93 | 24.29 | 24.48 | 359,779 | -0.03(-0.11%) |
Jan 27, 2021 | 24.61 | 24.97 | 24.30 | 24.50 | 419,645 | -0.67(-2.66%) |
Jan 26, 2021 | 25.71 | 25.86 | 25.15 | 25.17 | 263,819 | -0.46(-1.80%) |
Jan 25, 2021 | 25.50 | 25.66 | 24.94 | 25.63 | 299,318 | -0.18(-0.70%) |
Jan 22, 2021 | 25.22 | 25.87 | 25.22 | 25.81 | 411,509 | +0.16(+0.63%) |
Jan 21, 2021 | 25.98 | 26.12 | 25.62 | 25.65 | 452,288 | -0.24(-0.94%) |
Jan 20, 2021 | 25.89 | 26.39 | 25.53 | 25.89 | 436,701 | -0.03(-0.10%) |
Jan 19, 2021 | 25.92 | 26.25 | 25.54 | 25.92 | 447,983 | +0.34(+1.34%) |
Jan 15, 2021 | 25.54 | 26.03 | 25.27 | 25.58 | 453,567 | -0.09(-0.35%) |
Jan 14, 2021 | 25.52 | 26.00 | 25.31 | 25.67 | 367,135 | +0.41(+1.61%) |
Jan 13, 2021 | 25.82 | 25.90 | 24.92 | 25.26 | 606,031 | -0.57(-2.20%) |
Jan 12, 2021 | 26.04 | 26.20 | 25.73 | 25.83 | 606,926 | +0.10(+0.40%) |
Jan 11, 2021 | 25.37 | 25.87 | 25.37 | 25.73 | 534,385 | -0.03(-0.12%) |
Jan 08, 2021 | 26.06 | 26.06 | 25.34 | 25.76 | 500,053 | -0.23(-0.87%) |
Jan 07, 2021 | 26.25 | 26.45 | 25.81 | 25.98 | 525,115 | +0.16(+0.63%) |
Jan 06, 2021 | 24.25 | 26.43 | 24.25 | 25.82 | 732,889 | +2.23(+9.46%) |
Jan 05, 2021 | 23.14 | 23.90 | 23.10 | 23.59 | 645,535 | +0.49(+2.11%) |
Jan 04, 2021 | 23.43 | 23.55 | 22.70 | 23.10 | 344,097 | -0.15(-0.66%) |
Dec 31, 2020 | 23.26 | 23.26 | 23.26 | 238,770 | +0.12(+0.51%) | |
Dec 30, 2020 | 22.93 | 23.32 | 22.86 | 23.14 | 238,770 | +0.19(+0.83%) |
Dec 29, 2020 | 23.55 | 23.55 | 22.75 | 22.95 | 258,527 | -0.41(-1.74%) |
Dec 28, 2020 | 23.27 | 23.53 | 22.99 | 23.36 | 302,067 | +0.26(+1.13%) |
Dec 24, 2020 | 23.40 | 23.40 | 22.79 | 23.09 | 115,550 | -0.13(-0.54%) |
Dec 23, 2020 | 22.45 | 23.26 | 22.45 | 23.22 | 385,104 | +0.77(+3.42%) |
Dec 22, 2020 | 22.59 | 22.97 | 22.22 | 22.45 | 360,691 | -0.19(-0.84%) |
Dec 21, 2020 | 23.14 | 23.31 | 22.32 | 22.64 | 488,669 | -0.60(-2.57%) |
Dec 18, 2020 | 23.17 | 23.52 | 23.08 | 23.24 | 2,450,462 | +0.05(+0.19%) |
Dec 17, 2020 | 23.32 | 23.37 | 22.89 | 23.19 | 470,558 | -0.07(-0.31%) |
Dec 16, 2020 | 23.27 | 23.48 | 22.99 | 23.27 | 381,687 | +0.13(+0.57%) |
Dec 15, 2020 | 23.02 | 23.14 | 22.53 | 23.13 | 388,906 | +0.34(+1.49%) |
Dec 14, 2020 | 23.34 | 23.44 | 22.78 | 22.80 | 399,044 | -0.18(-0.79%) |
Dec 11, 2020 | 22.70 | 23.23 | 22.60 | 22.98 | 464,193 | -0.06(-0.27%) |
Dec 10, 2020 | 22.65 | 23.08 | 22.51 | 23.04 | 275,768 | +0.11(+0.47%) |
Dec 09, 2020 | 23.02 | 23.33 | 22.84 | 22.93 | 262,887 | +0.16(+0.71%) |
Dec 08, 2020 | 22.59 | 23.07 | 22.52 | 22.77 | 355,491 | -0.02(-0.08%) |
Dec 07, 2020 | 22.49 | 22.84 | 22.17 | 22.79 | 390,409 | +0.33(+1.45%) |
Dec 04, 2020 | 22.01 | 22.54 | 21.96 | 22.46 | 269,727 | +0.67(+3.07%) |
Dec 03, 2020 | 22.07 | 22.31 | 21.69 | 21.79 | 217,163 | -0.30(-1.35%) |
Dec 02, 2020 | 21.77 | 22.24 | 21.70 | 22.09 | 285,197 | +0.39(+1.79%) |
Dec 01, 2020 | 21.48 | 21.97 | 21.26 | 21.70 | 572,659 | +0.59(+2.78%) |
Nov 30, 2020 | 22.14 | 22.16 | 21.04 | 21.11 | 501,302 | -1.13(-5.08%) |
Nov 27, 2020 | 22.45 | 22.45 | 21.82 | 22.24 | 133,701 | -0.33(-1.44%) |
Nov 25, 2020 | 22.93 | 22.93 | 22.41 | 22.57 | 247,813 | -0.48(-2.08%) |
Nov 24, 2020 | 22.29 | 23.28 | 22.20 | 23.05 | 374,616 | +1.14(+5.20%) |
Nov 23, 2020 | 22.24 | 22.33 | 21.87 | 21.91 | 333,849 | -0.05(-0.21%) |
Nov 20, 2020 | 21.76 | 22.06 | 21.73 | 21.96 | 286,329 | -0.05(-0.21%) |
Nov 19, 2020 | 21.97 | 22.07 | 21.85 | 22.00 | 287,140 | -0.14(-0.65%) |
Nov 18, 2020 | 22.87 | 22.98 | 22.11 | 22.14 | 415,554 | -0.52(-2.31%) |
Nov 17, 2020 | 22.82 | 22.87 | 22.43 | 22.67 | 469,394 | -0.45(-1.95%) |
Nov 16, 2020 | 22.59 | 23.15 | 22.36 | 23.12 | 484,907 | +1.21(+5.53%) |
Nov 13, 2020 | 21.78 | 22.15 | 21.41 | 21.91 | 422,466 | +0.43(+2.02%) |
Nov 12, 2020 | 20.81 | 21.50 | 20.47 | 21.48 | 705,818 | +0.36(+1.71%) |
Nov 11, 2020 | 21.51 | 21.51 | 20.47 | 21.11 | 465,107 | -0.25(-1.18%) |
Nov 10, 2020 | 21.24 | 21.74 | 20.97 | 21.37 | 835,108 | +0.51(+2.42%) |
Nov 09, 2020 | 20.83 | 21.68 | 20.46 | 20.86 | 890,947 | +1.95(+10.32%) |
Nov 06, 2020 | 19.34 | 19.55 | 18.86 | 18.91 | 406,307 | -0.47(-2.42%) |
Nov 05, 2020 | 19.11 | 19.80 | 19.11 | 19.38 | 412,904 | +0.34(+1.80%) |
Nov 04, 2020 | 20.12 | 20.12 | 19.00 | 19.04 | 371,610 | -1.64(-7.92%) |
Nov 03, 2020 | 20.31 | 20.79 | 20.12 | 20.67 | 426,914 | +0.77(+3.86%) |