Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.68 | 24.72 | 22.56 | 23.40 | 222,125 | +0.60(+2.63%) |
Jan 28, 2021 | 23.28 | 23.64 | 22.56 | 22.80 | 241,019 | -0.12(-0.52%) |
Jan 27, 2021 | 22.92 | 24.84 | 22.44 | 22.92 | 373,088 | -0.60(-2.55%) |
Jan 26, 2021 | 25.68 | 25.80 | 23.28 | 23.52 | 487,179 | -2.16(-8.41%) |
Jan 25, 2021 | 26.16 | 26.16 | 24.48 | 25.68 | 306,487 | -0.72(-2.73%) |
Jan 22, 2021 | 25.68 | 27.00 | 25.44 | 26.40 | 192,508 | +0.12(+0.46%) |
Jan 21, 2021 | 26.76 | 27.12 | 25.44 | 26.28 | 196,559 | -0.12(-0.45%) |
Jan 20, 2021 | 27.96 | 28.44 | 26.16 | 26.40 | 569,123 | -3.00(-10.20%) |
Jan 19, 2021 | 29.40 | 29.76 | 28.92 | 29.40 | 323,699 | +0.00(+0.00%) |
Jan 15, 2021 | 29.40 | 30.24 | 28.56 | 29.40 | 323,450 | +0.36(+1.24%) |
Jan 14, 2021 | 28.92 | 30.24 | 28.56 | 29.04 | 158,153 | +0.60(+2.11%) |
Jan 13, 2021 | 30.48 | 30.48 | 28.44 | 28.44 | 168,446 | -0.96(-3.27%) |
Jan 12, 2021 | 29.64 | 29.88 | 28.80 | 29.40 | 202,905 | +1.20(+4.26%) |
Jan 11, 2021 | 30.36 | 31.80 | 28.08 | 28.20 | 331,799 | -2.16(-7.11%) |
Jan 08, 2021 | 28.08 | 30.60 | 27.74 | 30.36 | 538,350 | +2.28(+8.12%) |
Jan 07, 2021 | 26.76 | 28.08 | 26.64 | 28.08 | 201,470 | +1.44(+5.41%) |
Jan 06, 2021 | 26.76 | 27.84 | 26.04 | 26.64 | 312,731 | +0.12(+0.45%) |
Jan 05, 2021 | 26.40 | 27.24 | 26.04 | 26.52 | 191,563 | +0.12(+0.45%) |
Jan 04, 2021 | 25.56 | 26.76 | 25.32 | 26.40 | 229,463 | +0.84(+3.29%) |
Dec 31, 2020 | 25.56 | 25.56 | 25.56 | 142,802 | -0.36(-1.39%) | |
Dec 30, 2020 | 26.16 | 26.88 | 25.56 | 25.92 | 142,802 | +0.12(+0.47%) |
Dec 29, 2020 | 27.00 | 27.00 | 25.32 | 25.80 | 233,724 | -1.32(-4.87%) |
Dec 28, 2020 | 27.60 | 28.20 | 26.88 | 27.12 | 227,948 | -0.48(-1.74%) |
Dec 24, 2020 | 27.96 | 28.56 | 27.60 | 27.60 | 73,391 | -0.48(-1.71%) |
Dec 23, 2020 | 28.56 | 28.56 | 27.72 | 28.08 | 166,214 | -0.12(-0.43%) |
Dec 22, 2020 | 26.88 | 28.68 | 26.76 | 28.20 | 301,423 | +0.84(+3.07%) |
Dec 21, 2020 | 26.40 | 27.48 | 26.04 | 27.36 | 267,249 | +0.96(+3.64%) |
Dec 18, 2020 | 27.72 | 28.08 | 25.92 | 26.40 | 560,975 | -0.96(-3.51%) |
Dec 17, 2020 | 26.28 | 27.60 | 26.16 | 27.36 | 211,237 | +1.32(+5.07%) |
Dec 16, 2020 | 25.80 | 26.76 | 25.32 | 26.04 | 225,392 | -0.48(-1.81%) |
Dec 15, 2020 | 27.48 | 27.48 | 25.32 | 26.52 | 385,295 | -0.72(-2.64%) |
Dec 14, 2020 | 28.20 | 29.04 | 26.64 | 27.24 | 443,461 | -1.44(-5.02%) |
Dec 11, 2020 | 28.68 | 29.16 | 28.08 | 28.68 | 253,641 | -0.12(-0.42%) |
Dec 10, 2020 | 27.60 | 28.92 | 27.12 | 28.80 | 307,572 | +0.72(+2.56%) |
Dec 09, 2020 | 28.20 | 28.68 | 26.88 | 28.08 | 364,536 | +0.48(+1.74%) |
Dec 08, 2020 | 27.24 | 27.72 | 26.04 | 27.60 | 393,122 | +0.48(+1.77%) |
Dec 07, 2020 | 26.04 | 27.24 | 25.80 | 27.12 | 390,092 | +0.84(+3.20%) |
Dec 04, 2020 | 27.24 | 27.72 | 25.68 | 26.28 | 426,033 | -0.96(-3.52%) |
Dec 03, 2020 | 25.80 | 27.60 | 24.72 | 27.24 | 632,892 | +1.80(+7.08%) |
Dec 02, 2020 | 24.36 | 25.68 | 23.64 | 25.44 | 353,057 | +0.36(+1.44%) |
Dec 01, 2020 | 23.16 | 26.16 | 23.04 | 25.08 | 695,465 | +0.96(+3.98%) |
Nov 30, 2020 | 25.56 | 25.80 | 22.44 | 24.12 | 1,180,117 | +0.24(+1.01%) |
Nov 27, 2020 | 23.88 | 24.36 | 22.32 | 23.88 | 1,067,466 | +3.48(+17.06%) |
Nov 25, 2020 | 18.96 | 20.76 | 18.60 | 20.40 | 500,783 | +1.44(+7.59%) |
Nov 24, 2020 | 17.64 | 19.32 | 17.28 | 18.96 | 279,367 | +1.32(+7.48%) |
Nov 23, 2020 | 17.64 | 18.24 | 17.52 | 17.64 | 120,064 | -0.12(-0.68%) |
Nov 20, 2020 | 17.40 | 17.76 | 17.16 | 17.76 | 70,700 | +0.12(+0.68%) |
Nov 19, 2020 | 17.76 | 18.00 | 16.92 | 17.64 | 115,718 | +0.12(+0.68%) |
Nov 18, 2020 | 17.64 | 18.48 | 17.52 | 17.52 | 127,928 | -0.24(-1.35%) |
Nov 17, 2020 | 18.12 | 18.24 | 17.40 | 17.76 | 122,962 | -0.48(-2.63%) |
Nov 16, 2020 | 18.60 | 18.84 | 18.00 | 18.24 | 137,437 | -0.24(-1.30%) |
Nov 13, 2020 | 18.24 | 18.84 | 17.88 | 18.48 | 215,683 | +0.36(+1.99%) |
Nov 12, 2020 | 17.04 | 18.36 | 16.80 | 18.12 | 246,384 | +0.96(+5.59%) |
Nov 11, 2020 | 16.80 | 17.28 | 16.32 | 17.16 | 185,551 | +0.00(+0.00%) |
Nov 10, 2020 | 15.48 | 17.88 | 15.24 | 17.16 | 459,791 | +1.44(+9.16%) |
Nov 09, 2020 | 15.00 | 15.96 | 14.76 | 15.72 | 206,730 | +1.08(+7.38%) |
Nov 06, 2020 | 15.24 | 15.24 | 14.64 | 14.64 | 183,550 | -0.72(-4.69%) |
Nov 05, 2020 | 14.88 | 16.08 | 14.52 | 15.36 | 248,742 | +0.48(+3.23%) |
Nov 04, 2020 | 14.64 | 15.24 | 14.40 | 14.88 | 112,327 | +0.12(+0.81%) |
Nov 03, 2020 | 14.52 | 14.76 | 14.40 | 14.76 | 93,378 | +0.12(+0.82%) |