Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.87 | 23.10 | 22.27 | 22.55 | 366,600 | -0.45(-1.96%) |
Jan 28, 2021 | 22.58 | 23.22 | 22.33 | 23.00 | 381,987 | +0.78(+3.51%) |
Jan 27, 2021 | 22.65 | 22.66 | 21.65 | 22.22 | 401,960 | -0.93(-4.02%) |
Jan 26, 2021 | 24.06 | 24.06 | 22.96 | 23.15 | 404,170 | -0.56(-2.36%) |
Jan 25, 2021 | 23.35 | 23.77 | 22.33 | 23.71 | 643,044 | +0.19(+0.81%) |
Jan 22, 2021 | 23.81 | 24.23 | 23.45 | 23.52 | 407,700 | -0.52(-2.16%) |
Jan 21, 2021 | 25.04 | 25.08 | 23.95 | 24.04 | 399,871 | -1.00(-3.99%) |
Jan 20, 2021 | 25.22 | 25.35 | 24.88 | 25.04 | 347,859 | -0.18(-0.71%) |
Jan 19, 2021 | 25.95 | 26.32 | 25.15 | 25.22 | 409,627 | -0.73(-2.81%) |
Jan 15, 2021 | 27.43 | 27.81 | 25.53 | 25.95 | 1,477,200 | -1.88(-6.76%) |
Jan 14, 2021 | 27.76 | 28.28 | 27.75 | 27.83 | 259,679 | +0.22(+0.80%) |
Jan 13, 2021 | 27.11 | 27.74 | 27.10 | 27.61 | 283,074 | +0.36(+1.32%) |
Jan 12, 2021 | 27.21 | 27.47 | 27.01 | 27.25 | 175,590 | +0.18(+0.66%) |
Jan 11, 2021 | 26.46 | 27.19 | 26.08 | 27.07 | 191,623 | -0.02(-0.07%) |
Jan 08, 2021 | 27.20 | 27.22 | 26.69 | 27.09 | 197,600 | +0.03(+0.11%) |
Jan 07, 2021 | 27.35 | 27.79 | 26.85 | 27.06 | 271,767 | -0.13(-0.48%) |
Jan 06, 2021 | 27.45 | 28.20 | 26.85 | 27.19 | 281,178 | -0.15(-0.55%) |
Jan 05, 2021 | 26.71 | 27.41 | 26.59 | 27.34 | 457,295 | +0.73(+2.74%) |
Jan 04, 2021 | 27.75 | 27.86 | 26.47 | 26.61 | 500,376 | -1.13(-4.07%) |
Dec 31, 2020 | 27.74 | 27.74 | 27.74 | 306,864 | -0.14(-0.50%) | |
Dec 30, 2020 | 27.58 | 27.95 | 27.38 | 27.88 | 306,864 | +0.49(+1.79%) |
Dec 29, 2020 | 27.38 | 27.58 | 27.22 | 27.39 | 278,222 | +0.30(+1.11%) |
Dec 28, 2020 | 27.09 | 27.34 | 27.00 | 27.09 | 117,550 | +0.17(+0.63%) |
Dec 24, 2020 | 27.13 | 27.15 | 26.82 | 26.92 | 139,800 | -0.17(-0.63%) |
Dec 23, 2020 | 26.29 | 27.29 | 26.29 | 27.09 | 268,693 | +0.95(+3.63%) |
Dec 22, 2020 | 26.10 | 26.18 | 25.75 | 26.14 | 198,495 | +0.26(+1.00%) |
Dec 21, 2020 | 25.45 | 25.95 | 24.89 | 25.88 | 250,647 | -0.17(-0.65%) |
Dec 18, 2020 | 25.87 | 26.34 | 25.83 | 26.05 | 284,500 | +0.08(+0.31%) |
Dec 17, 2020 | 26.01 | 26.07 | 25.57 | 25.97 | 380,258 | +0.89(+3.55%) |
Dec 16, 2020 | 25.50 | 25.72 | 24.99 | 25.08 | 500,906 | -0.60(-2.34%) |
Dec 15, 2020 | 24.74 | 25.83 | 24.61 | 25.68 | 442,542 | +1.16(+4.73%) |
Dec 14, 2020 | 25.07 | 25.36 | 24.51 | 24.52 | 234,363 | +0.11(+0.45%) |
Dec 11, 2020 | 24.77 | 24.78 | 24.18 | 24.41 | 197,700 | -0.74(-2.94%) |
Dec 10, 2020 | 24.41 | 25.23 | 24.18 | 25.15 | 306,846 | +0.53(+2.15%) |
Dec 09, 2020 | 24.77 | 25.15 | 24.28 | 24.62 | 262,971 | +0.02(+0.08%) |
Dec 08, 2020 | 25.10 | 25.52 | 24.50 | 24.60 | 342,652 | -0.82(-3.23%) |
Dec 07, 2020 | 25.80 | 25.80 | 25.05 | 25.42 | 260,055 | -0.46(-1.78%) |
Dec 04, 2020 | 25.30 | 26.02 | 25.20 | 25.88 | 200,200 | +0.86(+3.44%) |
Dec 03, 2020 | 24.62 | 25.38 | 24.53 | 25.02 | 310,863 | +0.57(+2.33%) |
Dec 02, 2020 | 24.34 | 24.74 | 24.21 | 24.45 | 348,641 | +0.01(+0.04%) |
Dec 01, 2020 | 24.74 | 24.96 | 24.33 | 24.44 | 333,063 | +0.09(+0.37%) |
Nov 30, 2020 | 25.41 | 25.68 | 24.32 | 24.35 | 563,254 | -1.20(-4.70%) |
Nov 27, 2020 | 25.30 | 25.87 | 25.29 | 25.55 | 224,600 | +0.13(+0.51%) |
Nov 25, 2020 | 25.55 | 25.74 | 25.01 | 25.42 | 672,300 | -0.50(-1.93%) |
Nov 24, 2020 | 24.87 | 26.22 | 24.53 | 25.92 | 553,750 | +1.29(+5.24%) |
Nov 23, 2020 | 24.41 | 24.78 | 24.21 | 24.63 | 356,320 | +0.54(+2.24%) |
Nov 20, 2020 | 23.77 | 24.18 | 23.77 | 24.09 | 386,800 | +0.34(+1.43%) |
Nov 19, 2020 | 22.92 | 23.76 | 22.82 | 23.75 | 380,076 | +0.77(+3.35%) |
Nov 18, 2020 | 22.68 | 23.07 | 22.56 | 22.98 | 469,965 | +0.52(+2.32%) |
Nov 17, 2020 | 22.67 | 22.74 | 22.26 | 22.46 | 503,866 | -1.51(-6.30%) |
Nov 16, 2020 | 23.32 | 24.21 | 23.05 | 23.97 | 449,677 | +1.32(+5.83%) |
Nov 13, 2020 | 22.08 | 22.73 | 22.02 | 22.65 | 618,800 | +0.65(+2.95%) |
Nov 12, 2020 | 22.17 | 22.55 | 21.71 | 22.00 | 781,722 | -0.66(-2.91%) |
Nov 11, 2020 | 22.85 | 23.42 | 22.27 | 22.66 | 800,215 | -0.41(-1.78%) |
Nov 10, 2020 | 21.77 | 23.11 | 21.26 | 23.07 | 1,046,403 | +1.66(+7.75%) |
Nov 09, 2020 | 19.70 | 22.09 | 19.40 | 21.41 | 1,147,521 | +3.32(+18.35%) |
Nov 06, 2020 | 18.36 | 18.46 | 18.07 | 18.09 | 292,500 | -0.28(-1.52%) |
Nov 05, 2020 | 17.86 | 18.42 | 17.86 | 18.37 | 306,469 | +0.51(+2.86%) |
Nov 04, 2020 | 18.10 | 18.13 | 17.64 | 17.86 | 356,942 | -0.19(-1.05%) |
Nov 03, 2020 | 17.68 | 18.11 | 17.67 | 18.05 | 277,259 | +0.70(+4.03%) |