Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.07 | 24.35 | 23.50 | 23.93 | 145,800 | -0.18(-0.75%) |
Jan 28, 2021 | 24.82 | 25.13 | 23.93 | 24.11 | 215,251 | -0.35(-1.43%) |
Jan 27, 2021 | 24.57 | 25.05 | 24.11 | 24.46 | 163,912 | -0.69(-2.74%) |
Jan 26, 2021 | 25.15 | 25.38 | 24.89 | 25.15 | 73,946 | +0.19(+0.76%) |
Jan 25, 2021 | 25.01 | 25.53 | 24.67 | 24.96 | 276,660 | -0.29(-1.15%) |
Jan 22, 2021 | 25.10 | 25.62 | 24.81 | 25.25 | 424,600 | -0.05(-0.20%) |
Jan 21, 2021 | 25.00 | 25.41 | 24.51 | 25.30 | 138,195 | +0.37(+1.48%) |
Jan 20, 2021 | 24.11 | 25.00 | 24.07 | 24.93 | 175,300 | +0.75(+3.10%) |
Jan 19, 2021 | 24.60 | 24.60 | 23.97 | 24.18 | 131,902 | -0.06(-0.25%) |
Jan 15, 2021 | 24.57 | 24.75 | 24.02 | 24.24 | 157,500 | -0.58(-2.34%) |
Jan 14, 2021 | 24.90 | 25.18 | 24.60 | 24.82 | 169,220 | -0.01(-0.04%) |
Jan 13, 2021 | 24.93 | 24.99 | 24.41 | 24.83 | 85,014 | -0.16(-0.64%) |
Jan 12, 2021 | 25.10 | 25.56 | 24.81 | 24.99 | 205,425 | -0.03(-0.12%) |
Jan 11, 2021 | 24.68 | 25.17 | 24.68 | 25.02 | 176,432 | +0.01(+0.04%) |
Jan 08, 2021 | 24.42 | 25.02 | 24.09 | 25.01 | 243,200 | +0.76(+3.13%) |
Jan 07, 2021 | 24.46 | 24.49 | 23.80 | 24.25 | 106,829 | -0.03(-0.12%) |
Jan 06, 2021 | 23.84 | 24.42 | 23.75 | 24.28 | 231,876 | +0.70(+2.97%) |
Jan 05, 2021 | 23.26 | 24.44 | 23.26 | 23.58 | 198,762 | +0.14(+0.60%) |
Jan 04, 2021 | 23.56 | 24.07 | 22.88 | 23.44 | 191,766 | -0.17(-0.72%) |
Dec 31, 2020 | 23.61 | 23.61 | 23.61 | 103,241 | +0.51(+2.21%) | |
Dec 30, 2020 | 22.84 | 23.36 | 22.55 | 23.10 | 103,241 | +0.24(+1.05%) |
Dec 29, 2020 | 23.97 | 24.00 | 22.83 | 22.86 | 170,835 | -0.88(-3.71%) |
Dec 28, 2020 | 23.72 | 23.85 | 23.46 | 23.74 | 159,301 | +0.21(+0.89%) |
Dec 24, 2020 | 24.02 | 24.02 | 23.14 | 23.53 | 76,400 | -0.19(-0.80%) |
Dec 23, 2020 | 23.43 | 24.10 | 23.34 | 23.72 | 167,126 | +0.56(+2.42%) |
Dec 22, 2020 | 22.19 | 23.19 | 21.62 | 23.16 | 220,850 | +1.12(+5.08%) |
Dec 21, 2020 | 21.35 | 22.17 | 21.26 | 22.04 | 165,137 | +0.12(+0.55%) |
Dec 18, 2020 | 22.55 | 22.68 | 21.88 | 21.92 | 679,600 | -0.49(-2.19%) |
Dec 17, 2020 | 22.18 | 22.55 | 21.84 | 22.41 | 169,287 | +0.38(+1.72%) |
Dec 16, 2020 | 21.53 | 22.59 | 21.53 | 22.03 | 181,996 | +0.47(+2.18%) |
Dec 15, 2020 | 21.33 | 21.98 | 21.01 | 21.56 | 199,448 | +0.31(+1.46%) |
Dec 14, 2020 | 21.86 | 22.10 | 21.23 | 21.25 | 213,441 | -0.53(-2.43%) |
Dec 11, 2020 | 22.78 | 23.33 | 21.73 | 21.78 | 232,700 | -1.33(-5.76%) |
Dec 10, 2020 | 22.50 | 23.57 | 22.49 | 23.11 | 242,946 | +0.46(+2.03%) |
Dec 09, 2020 | 22.55 | 22.74 | 21.93 | 22.65 | 193,782 | +0.25(+1.12%) |
Dec 08, 2020 | 22.26 | 22.94 | 22.10 | 22.40 | 197,404 | -0.09(-0.40%) |
Dec 07, 2020 | 21.40 | 22.54 | 21.40 | 22.49 | 232,958 | +0.92(+4.27%) |
Dec 04, 2020 | 20.99 | 21.67 | 20.93 | 21.57 | 134,700 | +0.83(+4.00%) |
Dec 03, 2020 | 20.77 | 21.22 | 20.60 | 20.74 | 171,022 | -0.26(-1.24%) |
Dec 02, 2020 | 20.99 | 21.40 | 20.76 | 21.00 | 143,807 | +0.07(+0.33%) |
Dec 01, 2020 | 21.02 | 21.29 | 20.54 | 20.93 | 160,866 | +0.11(+0.53%) |
Nov 30, 2020 | 21.04 | 21.44 | 20.74 | 20.82 | 213,332 | -0.34(-1.61%) |
Nov 27, 2020 | 21.08 | 21.24 | 20.63 | 21.16 | 59,800 | +0.07(+0.33%) |
Nov 25, 2020 | 21.47 | 21.47 | 20.75 | 21.09 | 149,600 | -0.52(-2.41%) |
Nov 24, 2020 | 21.21 | 21.88 | 20.98 | 21.61 | 224,063 | +0.74(+3.55%) |
Nov 23, 2020 | 20.37 | 20.88 | 19.93 | 20.87 | 128,610 | +0.83(+4.14%) |
Nov 20, 2020 | 19.73 | 20.39 | 19.73 | 20.04 | 122,000 | +0.06(+0.30%) |
Nov 19, 2020 | 19.99 | 20.18 | 19.56 | 19.98 | 114,615 | -0.09(-0.45%) |
Nov 18, 2020 | 20.41 | 20.49 | 20.05 | 20.07 | 147,390 | -0.20(-0.99%) |
Nov 17, 2020 | 20.01 | 20.36 | 19.27 | 20.27 | 212,603 | -0.03(-0.15%) |
Nov 16, 2020 | 20.58 | 20.69 | 20.08 | 20.30 | 287,115 | +0.21(+1.05%) |
Nov 13, 2020 | 19.36 | 20.33 | 19.36 | 20.09 | 178,100 | +0.84(+4.36%) |
Nov 12, 2020 | 19.87 | 20.05 | 18.64 | 19.25 | 257,624 | -0.92(-4.56%) |
Nov 11, 2020 | 21.13 | 21.13 | 19.61 | 20.17 | 292,277 | -0.76(-3.63%) |
Nov 10, 2020 | 20.38 | 21.16 | 20.14 | 20.93 | 375,176 | +0.57(+2.80%) |
Nov 09, 2020 | 18.02 | 21.00 | 17.93 | 20.36 | 623,618 | +3.12(+18.10%) |
Nov 06, 2020 | 17.70 | 17.91 | 17.20 | 17.24 | 142,800 | -0.27(-1.54%) |
Nov 05, 2020 | 19.41 | 19.49 | 17.28 | 17.51 | 272,428 | -0.78(-4.26%) |
Nov 04, 2020 | 18.50 | 18.70 | 18.00 | 18.29 | 188,273 | -0.13(-0.71%) |
Nov 03, 2020 | 17.90 | 18.81 | 17.76 | 18.42 | 325,303 | +0.80(+4.54%) |