Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 23.28 | 23.47 | 22.95 | 23.10 | 86,700 | -0.67(-2.82%) |
Jan 28, 2021 | 23.55 | 24.03 | 23.55 | 23.77 | 92,024 | +0.82(+3.57%) |
Jan 27, 2021 | 22.64 | 23.25 | 22.64 | 22.95 | 3,336,173 | -0.75(-3.16%) |
Jan 26, 2021 | 23.68 | 23.90 | 23.62 | 23.70 | 1,476,761 | -0.26(-1.09%) |
Jan 25, 2021 | 23.90 | 24.03 | 23.75 | 23.96 | 141,166 | -0.50(-2.04%) |
Jan 22, 2021 | 24.50 | 24.55 | 24.30 | 24.46 | 78,900 | -0.35(-1.41%) |
Jan 21, 2021 | 24.75 | 24.88 | 24.62 | 24.81 | 228,785 | -0.61(-2.40%) |
Jan 20, 2021 | 25.01 | 25.42 | 25.01 | 25.42 | 88,529 | -0.34(-1.32%) |
Jan 19, 2021 | 26.00 | 26.00 | 25.64 | 25.76 | 64,053 | +0.32(+1.26%) |
Jan 15, 2021 | 25.89 | 25.90 | 25.36 | 25.44 | 79,000 | -0.70(-2.68%) |
Jan 14, 2021 | 26.19 | 26.26 | 26.09 | 26.14 | 137,989 | +0.66(+2.57%) |
Jan 13, 2021 | 25.24 | 25.60 | 25.24 | 25.48 | 97,009 | +0.18(+0.73%) |
Jan 12, 2021 | 25.26 | 25.30 | 25.10 | 25.30 | 175,305 | +0.34(+1.36%) |
Jan 11, 2021 | 25.05 | 25.16 | 24.84 | 24.96 | 92,228 | -1.23(-4.70%) |
Jan 08, 2021 | 26.21 | 26.26 | 25.92 | 26.19 | 84,700 | +0.32(+1.24%) |
Jan 07, 2021 | 25.85 | 26.10 | 25.81 | 25.87 | 56,230 | -0.03(-0.12%) |
Jan 06, 2021 | 25.49 | 26.17 | 25.49 | 25.90 | 116,841 | +0.93(+3.72%) |
Jan 05, 2021 | 24.89 | 25.07 | 24.75 | 24.97 | 51,629 | -0.25(-0.99%) |
Jan 04, 2021 | 26.03 | 26.03 | 25.03 | 25.22 | 43,570 | +0.30(+1.20%) |
Dec 31, 2020 | 24.92 | 24.92 | 24.92 | 54,457 | -0.43(-1.72%) | |
Dec 30, 2020 | 25.42 | 25.73 | 25.30 | 25.36 | 54,457 | +0.12(+0.46%) |
Dec 29, 2020 | 25.30 | 25.58 | 25.17 | 25.24 | 95,249 | -0.32(-1.23%) |
Dec 28, 2020 | 25.50 | 25.68 | 25.50 | 25.55 | 55,646 | +0.36(+1.45%) |
Dec 24, 2020 | 25.14 | 25.19 | 24.41 | 25.19 | 31,600 | -0.11(-0.43%) |
Dec 23, 2020 | 25.08 | 25.38 | 25.04 | 25.30 | 76,901 | +0.64(+2.60%) |
Dec 22, 2020 | 24.56 | 24.72 | 24.55 | 24.66 | 52,295 | +0.02(+0.08%) |
Dec 21, 2020 | 24.16 | 24.77 | 23.94 | 24.64 | 64,502 | -1.02(-3.98%) |
Dec 18, 2020 | 25.78 | 25.91 | 25.52 | 25.66 | 49,400 | -0.38(-1.46%) |
Dec 17, 2020 | 25.90 | 26.26 | 25.90 | 26.04 | 43,929 | +0.21(+0.81%) |
Dec 16, 2020 | 25.76 | 25.93 | 25.52 | 25.83 | 57,529 | -0.31(-1.19%) |
Dec 15, 2020 | 25.62 | 26.14 | 25.62 | 26.14 | 38,147 | +0.46(+1.79%) |
Dec 14, 2020 | 25.82 | 25.87 | 25.63 | 25.68 | 46,812 | +0.12(+0.47%) |
Dec 11, 2020 | 25.66 | 25.70 | 25.38 | 25.56 | 35,000 | -0.38(-1.46%) |
Dec 10, 2020 | 25.62 | 26.09 | 25.62 | 25.94 | 46,243 | +0.12(+0.46%) |
Dec 09, 2020 | 25.79 | 25.98 | 25.62 | 25.82 | 30,782 | -0.16(-0.62%) |
Dec 08, 2020 | 25.65 | 26.08 | 25.65 | 25.98 | 38,451 | -0.19(-0.73%) |
Dec 07, 2020 | 26.30 | 26.38 | 26.11 | 26.17 | 34,409 | -0.68(-2.53%) |
Dec 04, 2020 | 26.77 | 26.88 | 26.71 | 26.85 | 48,200 | +0.36(+1.34%) |
Dec 03, 2020 | 26.46 | 26.70 | 26.45 | 26.50 | 52,609 | -0.22(-0.83%) |
Dec 02, 2020 | 26.35 | 26.78 | 26.35 | 26.72 | 30,648 | +0.17(+0.63%) |
Dec 01, 2020 | 26.32 | 26.55 | 26.31 | 26.55 | 52,138 | +1.15(+4.53%) |
Nov 30, 2020 | 26.10 | 26.32 | 25.40 | 25.40 | 171,337 | -0.85(-3.22%) |
Nov 27, 2020 | 25.76 | 26.41 | 25.76 | 26.25 | 42,800 | +0.02(+0.06%) |
Nov 25, 2020 | 26.05 | 26.34 | 26.05 | 26.23 | 39,700 | -0.28(-1.04%) |
Nov 24, 2020 | 26.57 | 26.57 | 26.21 | 26.51 | 57,509 | +0.85(+3.30%) |
Nov 23, 2020 | 25.66 | 25.82 | 25.47 | 25.66 | 49,199 | +0.12(+0.47%) |
Nov 20, 2020 | 25.35 | 25.54 | 25.34 | 25.54 | 34,100 | -0.27(-1.05%) |
Nov 19, 2020 | 25.76 | 25.93 | 25.61 | 25.81 | 369,672 | +0.28(+1.10%) |
Nov 18, 2020 | 25.99 | 25.99 | 25.53 | 25.53 | 49,370 | -0.32(-1.26%) |
Nov 17, 2020 | 25.35 | 25.96 | 25.35 | 25.86 | 76,903 | +0.16(+0.64%) |
Nov 16, 2020 | 25.80 | 25.86 | 25.54 | 25.69 | 37,695 | +0.14(+0.55%) |
Nov 13, 2020 | 25.11 | 25.55 | 25.09 | 25.55 | 46,600 | +1.13(+4.63%) |
Nov 12, 2020 | 24.56 | 24.70 | 24.31 | 24.42 | 54,555 | -0.59(-2.36%) |
Nov 11, 2020 | 25.02 | 25.17 | 24.90 | 25.01 | 45,328 | -1.02(-3.92%) |
Nov 10, 2020 | 25.61 | 26.12 | 25.61 | 26.03 | 47,588 | +0.68(+2.68%) |
Nov 09, 2020 | 25.50 | 25.74 | 25.25 | 25.35 | 64,441 | +3.59(+16.50%) |
Nov 06, 2020 | 21.72 | 21.89 | 21.72 | 21.76 | 45,900 | -0.03(-0.14%) |
Nov 05, 2020 | 21.63 | 22.03 | 21.63 | 21.79 | 263,403 | +0.40(+1.87%) |
Nov 04, 2020 | 21.06 | 21.63 | 21.06 | 21.39 | 68,375 | +0.12(+0.56%) |
Nov 03, 2020 | 21.13 | 21.35 | 21.05 | 21.27 | 80,970 | +0.83(+4.06%) |