Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.14 | 25.66 | 24.83 | 25.11 | 44,000 | -0.52(-2.03%) |
Jan 28, 2021 | 25.45 | 25.74 | 25.45 | 25.63 | 47,706 | +0.20(+0.79%) |
Jan 27, 2021 | 25.49 | 25.87 | 25.40 | 25.43 | 54,549 | -1.36(-5.06%) |
Jan 26, 2021 | 26.88 | 26.92 | 26.66 | 26.79 | 54,451 | +0.41(+1.57%) |
Jan 25, 2021 | 26.75 | 26.75 | 26.23 | 26.37 | 74,270 | -0.07(-0.26%) |
Jan 22, 2021 | 26.57 | 26.59 | 26.33 | 26.44 | 41,500 | +0.02(+0.08%) |
Jan 21, 2021 | 26.34 | 26.55 | 26.16 | 26.42 | 34,085 | +0.16(+0.61%) |
Jan 20, 2021 | 26.11 | 26.27 | 25.97 | 26.26 | 37,990 | +0.21(+0.81%) |
Jan 19, 2021 | 26.08 | 26.08 | 25.83 | 26.05 | 49,179 | -0.02(-0.08%) |
Jan 15, 2021 | 26.09 | 26.21 | 25.91 | 26.07 | 42,500 | -0.18(-0.69%) |
Jan 14, 2021 | 26.17 | 26.35 | 26.17 | 26.25 | 40,186 | -0.01(-0.04%) |
Jan 13, 2021 | 26.32 | 26.38 | 26.07 | 26.26 | 37,397 | -0.51(-1.91%) |
Jan 12, 2021 | 26.46 | 26.91 | 26.34 | 26.77 | 111,878 | +0.73(+2.80%) |
Jan 11, 2021 | 26.00 | 26.25 | 26.00 | 26.04 | 74,722 | -0.37(-1.41%) |
Jan 08, 2021 | 26.34 | 26.47 | 26.18 | 26.41 | 99,400 | -0.02(-0.08%) |
Jan 07, 2021 | 26.29 | 26.49 | 26.19 | 26.43 | 49,897 | +1.30(+5.18%) |
Jan 06, 2021 | 24.55 | 25.39 | 24.55 | 25.13 | 44,663 | +0.43(+1.74%) |
Jan 05, 2021 | 24.53 | 24.86 | 24.41 | 24.70 | 146,553 | +0.17(+0.69%) |
Jan 04, 2021 | 25.25 | 25.32 | 24.36 | 24.53 | 64,671 | -0.06(-0.24%) |
Dec 31, 2020 | 24.59 | 24.59 | 24.59 | 34,412 | +0.05(+0.20%) | |
Dec 30, 2020 | 24.79 | 25.00 | 24.53 | 24.54 | 34,412 | -0.24(-0.97%) |
Dec 29, 2020 | 24.89 | 24.99 | 24.66 | 24.78 | 60,182 | -0.03(-0.12%) |
Dec 28, 2020 | 24.94 | 24.94 | 24.76 | 24.81 | 50,647 | +0.38(+1.55%) |
Dec 24, 2020 | 24.90 | 24.90 | 24.41 | 24.43 | 36,000 | +0.14(+0.59%) |
Dec 23, 2020 | 24.14 | 24.35 | 24.14 | 24.29 | 95,536 | +0.11(+0.48%) |
Dec 22, 2020 | 24.11 | 24.45 | 24.11 | 24.18 | 141,527 | -0.11(-0.43%) |
Dec 21, 2020 | 23.83 | 24.45 | 23.70 | 24.28 | 96,774 | -0.32(-1.30%) |
Dec 18, 2020 | 24.57 | 24.60 | 24.48 | 24.60 | 41,900 | +0.07(+0.26%) |
Dec 17, 2020 | 24.67 | 24.70 | 24.51 | 24.54 | 116,158 | -0.00(-0.02%) |
Dec 16, 2020 | 24.54 | 24.71 | 24.32 | 24.54 | 108,927 | +0.03(+0.12%) |
Dec 15, 2020 | 24.42 | 24.51 | 24.28 | 24.51 | 55,072 | +0.77(+3.24%) |
Dec 14, 2020 | 23.77 | 23.83 | 23.68 | 23.74 | 56,926 | +0.45(+1.93%) |
Dec 11, 2020 | 22.99 | 23.30 | 22.96 | 23.29 | 34,000 | +0.16(+0.69%) |
Dec 10, 2020 | 22.95 | 23.23 | 22.95 | 23.13 | 276,338 | +0.06(+0.26%) |
Dec 09, 2020 | 23.20 | 23.29 | 22.88 | 23.07 | 294,380 | -0.00(-0.02%) |
Dec 08, 2020 | 22.79 | 23.09 | 22.79 | 23.07 | 43,401 | +0.28(+1.25%) |
Dec 07, 2020 | 23.00 | 23.00 | 22.79 | 22.79 | 104,416 | -0.12(-0.52%) |
Dec 04, 2020 | 22.65 | 22.91 | 22.53 | 22.91 | 119,700 | +0.42(+1.87%) |
Dec 03, 2020 | 22.54 | 22.64 | 22.46 | 22.49 | 56,552 | -0.16(-0.71%) |
Dec 02, 2020 | 22.72 | 22.76 | 22.58 | 22.65 | 52,431 | -0.18(-0.79%) |
Dec 01, 2020 | 22.79 | 22.95 | 22.69 | 22.83 | 55,877 | +0.37(+1.65%) |
Nov 30, 2020 | 22.85 | 22.89 | 22.37 | 22.46 | 112,067 | -0.59(-2.56%) |
Nov 27, 2020 | 22.95 | 23.09 | 22.95 | 23.05 | 18,900 | +0.27(+1.19%) |
Nov 25, 2020 | 22.69 | 22.78 | 22.49 | 22.78 | 43,400 | -0.22(-0.96%) |
Nov 24, 2020 | 22.68 | 23.00 | 22.65 | 23.00 | 103,953 | +0.81(+3.65%) |
Nov 23, 2020 | 22.21 | 22.34 | 22.09 | 22.19 | 26,842 | +0.38(+1.74%) |
Nov 20, 2020 | 21.85 | 21.96 | 21.80 | 21.81 | 13,700 | -0.03(-0.14%) |
Nov 19, 2020 | 21.77 | 21.90 | 21.68 | 21.84 | 16,909 | +0.00(+0.02%) |
Nov 18, 2020 | 21.92 | 22.08 | 21.84 | 21.84 | 182,901 | -0.23(-1.06%) |
Nov 17, 2020 | 21.68 | 22.07 | 21.65 | 22.07 | 71,276 | +0.12(+0.55%) |
Nov 16, 2020 | 22.00 | 22.00 | 21.83 | 21.95 | 17,878 | +0.79(+3.73%) |
Nov 13, 2020 | 20.89 | 21.25 | 20.89 | 21.16 | 12,200 | +0.56(+2.72%) |
Nov 12, 2020 | 20.84 | 20.86 | 20.50 | 20.60 | 27,367 | -0.29(-1.39%) |
Nov 11, 2020 | 20.90 | 20.99 | 20.81 | 20.89 | 28,027 | -0.09(-0.43%) |
Nov 10, 2020 | 20.96 | 21.13 | 20.87 | 20.98 | 29,942 | +0.29(+1.40%) |
Nov 09, 2020 | 20.89 | 21.21 | 20.58 | 20.69 | 40,484 | +1.42(+7.37%) |
Nov 06, 2020 | 19.29 | 19.40 | 19.19 | 19.27 | 46,000 | +0.55(+2.94%) |
Nov 05, 2020 | 18.77 | 18.93 | 18.69 | 18.72 | 59,998 | +0.54(+2.97%) |
Nov 04, 2020 | 18.10 | 18.43 | 17.94 | 18.18 | 35,368 | -0.37(-1.99%) |
Nov 03, 2020 | 18.39 | 18.60 | 18.26 | 18.55 | 67,761 | +0.03(+0.16%) |