Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.23 | 26.35 | 24.15 | 25.92 | 319,800 | +1.69(+6.97%) |
Jan 28, 2021 | 23.64 | 24.58 | 23.42 | 24.23 | 460,842 | +0.93(+3.99%) |
Jan 27, 2021 | 24.05 | 24.41 | 22.89 | 23.30 | 361,994 | -1.12(-4.59%) |
Jan 26, 2021 | 25.13 | 25.43 | 24.26 | 24.42 | 584,664 | -0.47(-1.89%) |
Jan 25, 2021 | 25.89 | 25.89 | 24.02 | 24.89 | 214,134 | -0.65(-2.55%) |
Jan 22, 2021 | 24.82 | 25.81 | 24.61 | 25.54 | 214,300 | +0.44(+1.75%) |
Jan 21, 2021 | 25.80 | 26.18 | 25.10 | 25.10 | 290,088 | -0.64(-2.49%) |
Jan 20, 2021 | 25.46 | 25.93 | 25.02 | 25.74 | 207,021 | +0.01(+0.04%) |
Jan 19, 2021 | 26.08 | 27.74 | 25.33 | 25.73 | 500,383 | -0.38(-1.46%) |
Jan 15, 2021 | 26.47 | 27.34 | 25.81 | 26.11 | 461,600 | +0.48(+1.87%) |
Jan 14, 2021 | 24.69 | 25.82 | 24.36 | 25.63 | 956,403 | +1.75(+7.33%) |
Jan 13, 2021 | 24.16 | 24.99 | 23.73 | 23.88 | 310,096 | -0.44(-1.81%) |
Jan 12, 2021 | 24.00 | 24.95 | 23.63 | 24.32 | 447,970 | +0.57(+2.40%) |
Jan 11, 2021 | 24.99 | 25.34 | 23.57 | 23.75 | 588,880 | -1.59(-6.27%) |
Jan 08, 2021 | 25.46 | 26.44 | 24.95 | 25.34 | 141,500 | -0.13(-0.51%) |
Jan 07, 2021 | 24.63 | 25.69 | 24.63 | 25.47 | 237,546 | +0.73(+2.95%) |
Jan 06, 2021 | 23.98 | 25.04 | 23.64 | 24.74 | 264,810 | +0.76(+3.17%) |
Jan 05, 2021 | 23.28 | 24.44 | 22.80 | 23.98 | 260,448 | +0.62(+2.65%) |
Jan 04, 2021 | 21.47 | 23.98 | 21.17 | 23.36 | 1,679,393 | +1.86(+8.65%) |
Dec 31, 2020 | 21.50 | 21.50 | 21.50 | 163,876 | -0.38(-1.74%) | |
Dec 30, 2020 | 21.62 | 22.67 | 21.49 | 21.88 | 163,876 | +0.29(+1.34%) |
Dec 29, 2020 | 21.57 | 21.97 | 20.72 | 21.59 | 127,822 | -0.13(-0.60%) |
Dec 28, 2020 | 22.55 | 22.81 | 21.58 | 21.72 | 196,776 | -0.53(-2.38%) |
Dec 24, 2020 | 23.07 | 23.65 | 22.23 | 22.25 | 80,700 | -0.37(-1.64%) |
Dec 23, 2020 | 22.91 | 23.14 | 22.02 | 22.62 | 177,848 | -0.12(-0.53%) |
Dec 22, 2020 | 23.63 | 23.92 | 22.58 | 22.74 | 219,481 | -0.80(-3.40%) |
Dec 21, 2020 | 22.51 | 23.66 | 21.35 | 23.54 | 269,126 | +0.74(+3.25%) |
Dec 18, 2020 | 23.97 | 24.61 | 22.54 | 22.80 | 692,300 | -1.28(-5.32%) |
Dec 17, 2020 | 23.54 | 24.37 | 23.42 | 24.08 | 129,696 | +0.41(+1.73%) |
Dec 16, 2020 | 24.69 | 25.82 | 23.55 | 23.67 | 194,392 | -0.81(-3.31%) |
Dec 15, 2020 | 24.13 | 24.80 | 22.88 | 24.48 | 133,489 | +0.40(+1.66%) |
Dec 14, 2020 | 23.30 | 24.60 | 23.30 | 24.08 | 263,951 | +1.12(+4.88%) |
Dec 11, 2020 | 23.03 | 23.36 | 22.34 | 22.96 | 180,700 | -0.11(-0.48%) |
Dec 10, 2020 | 23.57 | 23.78 | 22.67 | 23.07 | 236,853 | -0.46(-1.95%) |
Dec 09, 2020 | 25.12 | 25.40 | 23.48 | 23.53 | 210,146 | -1.66(-6.59%) |
Dec 08, 2020 | 23.83 | 25.69 | 23.50 | 25.19 | 447,043 | +1.17(+4.87%) |
Dec 07, 2020 | 24.50 | 24.83 | 23.70 | 24.02 | 220,192 | -0.14(-0.58%) |
Dec 04, 2020 | 24.67 | 25.40 | 24.10 | 24.16 | 208,400 | -0.42(-1.71%) |
Dec 03, 2020 | 24.73 | 24.79 | 23.84 | 24.58 | 182,140 | -0.15(-0.61%) |
Dec 02, 2020 | 24.54 | 25.39 | 23.86 | 24.73 | 183,309 | +0.01(+0.04%) |
Dec 01, 2020 | 25.96 | 26.20 | 24.67 | 24.72 | 265,277 | -1.07(-4.15%) |
Nov 30, 2020 | 25.73 | 26.15 | 25.18 | 25.79 | 295,765 | +0.00(+0.00%) |
Nov 27, 2020 | 25.20 | 26.17 | 24.25 | 25.79 | 169,400 | +1.11(+4.50%) |
Nov 25, 2020 | 24.71 | 25.27 | 24.36 | 24.68 | 203,400 | +0.04(+0.16%) |
Nov 24, 2020 | 25.55 | 25.55 | 24.13 | 24.64 | 297,123 | -0.46(-1.83%) |
Nov 23, 2020 | 26.55 | 26.59 | 24.90 | 25.10 | 309,822 | -1.36(-5.14%) |
Nov 20, 2020 | 25.94 | 26.61 | 25.46 | 26.46 | 221,900 | +0.20(+0.76%) |
Nov 19, 2020 | 26.25 | 26.62 | 25.30 | 26.26 | 277,941 | -0.13(-0.49%) |
Nov 18, 2020 | 26.53 | 27.69 | 26.07 | 26.39 | 246,834 | -0.24(-0.90%) |
Nov 17, 2020 | 27.23 | 27.86 | 25.61 | 26.63 | 429,810 | -0.79(-2.88%) |
Nov 16, 2020 | 28.42 | 29.51 | 26.73 | 27.42 | 426,849 | -1.83(-6.26%) |
Nov 13, 2020 | 29.73 | 29.96 | 28.79 | 29.25 | 168,000 | -0.18(-0.61%) |
Nov 12, 2020 | 29.83 | 30.08 | 29.23 | 29.43 | 160,325 | -0.47(-1.57%) |
Nov 11, 2020 | 29.78 | 30.09 | 28.30 | 29.90 | 199,437 | +0.16(+0.54%) |
Nov 10, 2020 | 29.67 | 30.38 | 29.28 | 29.74 | 381,897 | +0.12(+0.41%) |
Nov 09, 2020 | 29.77 | 30.65 | 28.96 | 29.62 | 411,135 | +0.72(+2.49%) |
Nov 06, 2020 | 29.34 | 30.27 | 28.66 | 28.90 | 237,000 | -0.34(-1.16%) |
Nov 05, 2020 | 29.49 | 30.62 | 28.05 | 29.24 | 337,086 | -0.39(-1.32%) |
Nov 04, 2020 | 30.65 | 31.28 | 29.11 | 29.63 | 930,402 | -0.07(-0.24%) |
Nov 03, 2020 | 30.05 | 30.79 | 28.35 | 29.70 | 528,845 | -0.30(-1.00%) |