Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.57 | 23.71 | 22.91 | 23.03 | 200,213 | -0.55(-2.34%) |
Jan 28, 2021 | 23.39 | 23.63 | 23.29 | 23.58 | 72,407 | +0.54(+2.34%) |
Jan 27, 2021 | 23.29 | 23.47 | 23.03 | 23.04 | 146,123 | -0.83(-3.48%) |
Jan 26, 2021 | 24.26 | 24.26 | 23.87 | 23.87 | 38,465 | -0.29(-1.19%) |
Jan 25, 2021 | 24.10 | 24.18 | 23.61 | 24.15 | 67,762 | -0.15(-0.60%) |
Jan 22, 2021 | 23.96 | 24.30 | 23.96 | 24.30 | 37,403 | +0.22(+0.93%) |
Jan 21, 2021 | 24.49 | 24.52 | 23.97 | 24.08 | 60,632 | -0.38(-1.55%) |
Jan 20, 2021 | 24.68 | 24.68 | 24.31 | 24.46 | 56,717 | -0.28(-1.14%) |
Jan 19, 2021 | 24.53 | 24.74 | 24.48 | 24.74 | 92,765 | +0.26(+1.08%) |
Jan 15, 2021 | 24.84 | 24.84 | 24.34 | 24.47 | 131,621 | -0.61(-2.42%) |
Jan 14, 2021 | 24.75 | 25.16 | 24.73 | 25.08 | 75,446 | +0.50(+2.03%) |
Jan 13, 2021 | 24.72 | 24.72 | 24.37 | 24.58 | 107,591 | -0.19(-0.75%) |
Jan 12, 2021 | 24.56 | 24.86 | 24.35 | 24.77 | 279,685 | +0.43(+1.77%) |
Jan 11, 2021 | 23.69 | 24.35 | 23.58 | 24.34 | 50,444 | +0.38(+1.59%) |
Jan 08, 2021 | 24.25 | 24.25 | 23.55 | 23.96 | 173,387 | -0.18(-0.74%) |
Jan 07, 2021 | 24.19 | 24.43 | 24.14 | 24.14 | 43,810 | +0.55(+2.35%) |
Jan 06, 2021 | 22.54 | 23.82 | 22.54 | 23.58 | 144,180 | +1.66(+7.57%) |
Jan 05, 2021 | 21.72 | 22.12 | 21.63 | 21.92 | 148,015 | +0.20(+0.91%) |
Jan 04, 2021 | 21.93 | 21.95 | 21.38 | 21.72 | 250,140 | -0.08(-0.36%) |
Dec 31, 2020 | 21.80 | 21.80 | 21.80 | 239,568 | +0.13(+0.61%) | |
Dec 30, 2020 | 21.41 | 21.67 | 21.41 | 21.67 | 239,568 | +0.30(+1.39%) |
Dec 29, 2020 | 21.71 | 21.71 | 21.28 | 21.37 | 69,310 | -0.27(-1.25%) |
Dec 28, 2020 | 21.66 | 21.74 | 21.57 | 21.64 | 17,310 | +0.14(+0.64%) |
Dec 24, 2020 | 21.70 | 21.70 | 21.32 | 21.50 | 6,324 | -0.13(-0.59%) |
Dec 23, 2020 | 21.44 | 21.66 | 21.34 | 21.63 | 21,455 | +0.65(+3.10%) |
Dec 22, 2020 | 21.15 | 21.21 | 20.98 | 20.98 | 26,638 | -0.12(-0.57%) |
Dec 21, 2020 | 20.99 | 21.16 | 20.77 | 21.10 | 32,658 | +0.25(+1.22%) |
Dec 18, 2020 | 21.20 | 21.20 | 20.73 | 20.85 | 458,461 | -0.36(-1.70%) |
Dec 17, 2020 | 21.24 | 21.25 | 20.97 | 21.21 | 48,958 | -0.02(-0.07%) |
Dec 16, 2020 | 21.14 | 21.23 | 20.98 | 21.22 | 22,775 | +0.09(+0.44%) |
Dec 15, 2020 | 20.94 | 21.19 | 20.83 | 21.13 | 48,899 | +0.38(+1.82%) |
Dec 14, 2020 | 21.19 | 21.19 | 20.71 | 20.75 | 26,465 | -0.15(-0.70%) |
Dec 11, 2020 | 20.94 | 20.98 | 20.78 | 20.90 | 22,851 | -0.25(-1.19%) |
Dec 10, 2020 | 20.80 | 21.17 | 20.80 | 21.15 | 15,691 | +0.12(+0.55%) |
Dec 09, 2020 | 21.05 | 21.17 | 20.89 | 21.03 | 22,917 | +0.07(+0.34%) |
Dec 08, 2020 | 20.91 | 20.96 | 20.85 | 20.96 | 24,636 | -0.05(-0.24%) |
Dec 07, 2020 | 20.85 | 21.09 | 20.85 | 21.01 | 15,934 | -0.13(-0.60%) |
Dec 04, 2020 | 21.01 | 21.21 | 20.99 | 21.14 | 9,668 | +0.30(+1.42%) |
Dec 03, 2020 | 20.76 | 20.94 | 20.64 | 20.84 | 17,654 | +0.17(+0.81%) |
Dec 02, 2020 | 20.50 | 20.73 | 20.39 | 20.68 | 70,577 | +0.31(+1.50%) |
Dec 01, 2020 | 20.23 | 20.52 | 20.23 | 20.37 | 26,622 | +0.56(+2.81%) |
Nov 30, 2020 | 20.33 | 20.36 | 19.82 | 19.82 | 22,464 | -0.56(-2.75%) |
Nov 27, 2020 | 20.73 | 20.73 | 20.27 | 20.38 | 10,986 | -0.35(-1.69%) |
Nov 25, 2020 | 20.80 | 20.80 | 20.48 | 20.73 | 44,934 | -0.30(-1.43%) |
Nov 24, 2020 | 20.44 | 21.04 | 20.44 | 21.03 | 126,934 | +0.98(+4.91%) |
Nov 23, 2020 | 19.98 | 20.12 | 19.95 | 20.04 | 205,828 | +0.30(+1.50%) |
Nov 20, 2020 | 19.78 | 19.79 | 19.61 | 19.74 | 140,625 | -0.16(-0.82%) |
Nov 19, 2020 | 19.82 | 19.93 | 19.55 | 19.91 | 19,890 | +0.07(+0.33%) |
Nov 18, 2020 | 20.19 | 20.42 | 19.84 | 19.84 | 83,294 | -0.27(-1.35%) |
Nov 17, 2020 | 19.87 | 20.17 | 19.66 | 20.11 | 39,443 | -0.09(-0.44%) |
Nov 16, 2020 | 20.19 | 20.33 | 20.00 | 20.20 | 49,610 | +0.68(+3.47%) |
Nov 13, 2020 | 19.36 | 19.62 | 19.22 | 19.52 | 109,863 | +0.50(+2.63%) |
Nov 12, 2020 | 19.08 | 19.18 | 18.78 | 19.02 | 114,382 | -0.41(-2.11%) |
Nov 11, 2020 | 20.01 | 20.01 | 19.26 | 19.43 | 454,433 | -0.41(-2.09%) |
Nov 10, 2020 | 19.92 | 20.07 | 19.64 | 19.85 | 31,993 | +0.01(+0.05%) |
Nov 09, 2020 | 19.56 | 20.19 | 18.81 | 19.84 | 85,442 | +2.53(+14.59%) |
Nov 06, 2020 | 17.83 | 17.83 | 17.25 | 17.31 | 13,623 | -0.32(-1.81%) |
Nov 05, 2020 | 17.00 | 17.74 | 17.00 | 17.63 | 55,193 | +0.77(+4.54%) |
Nov 04, 2020 | 17.59 | 17.59 | 16.87 | 16.87 | 385,791 | -1.20(-6.65%) |
Nov 03, 2020 | 17.89 | 18.15 | 17.89 | 18.07 | 192,125 | +0.52(+2.95%) |