Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.72 | 27.82 | 26.69 | 26.80 | 70,000 | -0.31(-1.14%) |
Jan 28, 2021 | 27.48 | 27.66 | 27.07 | 27.11 | 70,562 | +0.11(+0.41%) |
Jan 27, 2021 | 27.04 | 27.28 | 26.80 | 27.00 | 36,302 | -0.06(-0.22%) |
Jan 26, 2021 | 27.17 | 27.28 | 27.03 | 27.06 | 30,869 | +0.24(+0.89%) |
Jan 25, 2021 | 26.43 | 26.92 | 26.35 | 26.82 | 27,885 | +0.25(+0.94%) |
Jan 22, 2021 | 26.05 | 26.66 | 26.03 | 26.57 | 66,800 | -0.07(-0.26%) |
Jan 21, 2021 | 26.57 | 26.71 | 26.35 | 26.64 | 96,338 | +0.13(+0.49%) |
Jan 20, 2021 | 26.87 | 26.87 | 26.43 | 26.51 | 55,326 | +0.04(+0.15%) |
Jan 19, 2021 | 26.55 | 26.65 | 26.45 | 26.47 | 24,665 | +0.27(+1.03%) |
Jan 15, 2021 | 26.49 | 26.52 | 26.10 | 26.20 | 26,400 | -0.56(-2.09%) |
Jan 14, 2021 | 26.35 | 26.78 | 26.23 | 26.76 | 28,794 | +0.15(+0.56%) |
Jan 13, 2021 | 26.75 | 26.82 | 26.48 | 26.61 | 27,254 | -0.13(-0.49%) |
Jan 12, 2021 | 26.37 | 26.88 | 26.37 | 26.74 | 49,422 | +0.59(+2.27%) |
Jan 11, 2021 | 26.10 | 26.33 | 26.04 | 26.15 | 91,108 | -0.44(-1.67%) |
Jan 08, 2021 | 25.95 | 26.64 | 25.95 | 26.59 | 49,500 | +0.99(+3.87%) |
Jan 07, 2021 | 25.34 | 25.61 | 25.23 | 25.60 | 18,830 | +0.32(+1.27%) |
Jan 06, 2021 | 25.07 | 25.64 | 24.84 | 25.28 | 51,965 | +0.32(+1.28%) |
Jan 05, 2021 | 24.27 | 25.09 | 24.20 | 24.96 | 76,550 | +1.44(+6.12%) |
Jan 04, 2021 | 24.31 | 24.37 | 23.47 | 23.52 | 62,749 | -0.79(-3.25%) |
Dec 31, 2020 | 24.31 | 24.31 | 24.31 | 32,528 | +0.23(+0.96%) | |
Dec 30, 2020 | 23.81 | 24.30 | 23.75 | 24.08 | 32,528 | +0.36(+1.52%) |
Dec 29, 2020 | 23.72 | 23.76 | 23.59 | 23.72 | 25,558 | +0.32(+1.37%) |
Dec 28, 2020 | 23.60 | 23.84 | 23.40 | 23.40 | 32,900 | -0.22(-0.92%) |
Dec 24, 2020 | 23.63 | 23.63 | 23.45 | 23.62 | 11,700 | -0.05(-0.22%) |
Dec 23, 2020 | 23.14 | 23.76 | 23.14 | 23.67 | 24,356 | +0.71(+3.09%) |
Dec 22, 2020 | 23.02 | 23.17 | 22.88 | 22.96 | 59,582 | -0.27(-1.15%) |
Dec 21, 2020 | 23.04 | 23.35 | 22.80 | 23.23 | 80,384 | -0.67(-2.82%) |
Dec 18, 2020 | 23.81 | 24.05 | 23.76 | 23.90 | 48,900 | +0.10(+0.41%) |
Dec 17, 2020 | 23.42 | 23.84 | 23.42 | 23.80 | 44,628 | +0.59(+2.55%) |
Dec 16, 2020 | 22.84 | 23.33 | 22.76 | 23.21 | 32,700 | +0.48(+2.11%) |
Dec 15, 2020 | 22.62 | 22.80 | 22.62 | 22.73 | 38,875 | +0.08(+0.35%) |
Dec 14, 2020 | 22.51 | 22.68 | 22.11 | 22.65 | 37,760 | +0.23(+1.03%) |
Dec 11, 2020 | 22.50 | 22.55 | 22.32 | 22.42 | 27,500 | -0.15(-0.66%) |
Dec 10, 2020 | 22.39 | 22.89 | 22.39 | 22.57 | 69,781 | +0.57(+2.59%) |
Dec 09, 2020 | 21.80 | 22.03 | 21.56 | 22.00 | 51,455 | +0.40(+1.85%) |
Dec 08, 2020 | 21.49 | 21.74 | 21.49 | 21.60 | 23,694 | +0.08(+0.37%) |
Dec 07, 2020 | 21.46 | 21.83 | 21.44 | 21.52 | 27,374 | -0.16(-0.74%) |
Dec 04, 2020 | 21.63 | 21.86 | 21.62 | 21.68 | 73,700 | +0.05(+0.23%) |
Dec 03, 2020 | 21.30 | 21.71 | 21.30 | 21.63 | 50,359 | +0.35(+1.64%) |
Dec 02, 2020 | 21.00 | 21.52 | 21.00 | 21.28 | 66,226 | +0.38(+1.80%) |
Dec 01, 2020 | 21.15 | 21.21 | 20.79 | 20.90 | 64,857 | -0.33(-1.54%) |
Nov 30, 2020 | 21.50 | 21.50 | 21.11 | 21.23 | 75,344 | -0.36(-1.67%) |
Nov 27, 2020 | 21.60 | 21.71 | 21.55 | 21.59 | 29,200 | -0.24(-1.12%) |
Nov 25, 2020 | 21.69 | 21.93 | 21.47 | 21.84 | 41,300 | +0.39(+1.79%) |
Nov 24, 2020 | 21.14 | 21.64 | 21.14 | 21.45 | 96,349 | +0.97(+4.75%) |
Nov 23, 2020 | 20.38 | 20.60 | 20.22 | 20.48 | 116,701 | +0.33(+1.63%) |
Nov 20, 2020 | 19.93 | 20.15 | 19.93 | 20.15 | 22,800 | +0.17(+0.85%) |
Nov 19, 2020 | 19.77 | 20.00 | 19.67 | 19.98 | 37,095 | +0.14(+0.71%) |
Nov 18, 2020 | 19.95 | 20.16 | 19.84 | 19.84 | 68,196 | +0.02(+0.08%) |
Nov 17, 2020 | 19.48 | 19.88 | 19.48 | 19.82 | 103,010 | +0.09(+0.48%) |
Nov 16, 2020 | 20.00 | 20.16 | 19.66 | 19.73 | 270,422 | +0.39(+2.04%) |
Nov 13, 2020 | 19.54 | 19.57 | 19.20 | 19.34 | 62,200 | -0.36(-1.80%) |
Nov 12, 2020 | 20.24 | 20.32 | 19.66 | 19.69 | 52,445 | -0.54(-2.67%) |
Nov 11, 2020 | 20.93 | 20.98 | 20.16 | 20.23 | 78,835 | -0.22(-1.08%) |
Nov 10, 2020 | 20.13 | 20.51 | 20.07 | 20.45 | 130,916 | +0.63(+3.18%) |
Nov 09, 2020 | 20.27 | 20.41 | 19.79 | 19.82 | 173,359 | +1.10(+5.88%) |
Nov 06, 2020 | 18.83 | 18.83 | 18.48 | 18.72 | 49,300 | -0.35(-1.84%) |
Nov 05, 2020 | 18.92 | 19.20 | 18.77 | 19.07 | 121,466 | +0.11(+0.58%) |
Nov 04, 2020 | 18.74 | 19.10 | 18.51 | 18.96 | 110,035 | +0.41(+2.21%) |
Nov 03, 2020 | 18.55 | 18.69 | 18.41 | 18.55 | 87,702 | +0.35(+1.92%) |