Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.10 | 26.31 | 23.69 | 24.20 | 43,165 | -0.90(-3.60%) |
Jan 28, 2021 | 25.10 | 26.28 | 25.09 | 25.10 | 16,908 | +0.18(+0.70%) |
Jan 27, 2021 | 26.32 | 26.51 | 24.68 | 24.93 | 66,262 | -2.26(-8.30%) |
Jan 26, 2021 | 27.90 | 28.32 | 27.02 | 27.19 | 21,937 | -0.53(-1.90%) |
Jan 25, 2021 | 26.54 | 27.71 | 26.43 | 27.71 | 27,787 | +0.86(+3.19%) |
Jan 22, 2021 | 26.00 | 26.94 | 25.56 | 26.85 | 35,971 | +0.55(+2.11%) |
Jan 21, 2021 | 27.24 | 27.24 | 25.74 | 26.30 | 62,480 | -0.94(-3.46%) |
Jan 20, 2021 | 28.03 | 28.07 | 26.96 | 27.24 | 46,703 | -0.57(-2.06%) |
Jan 19, 2021 | 27.49 | 28.17 | 27.49 | 27.82 | 16,783 | +0.77(+2.84%) |
Jan 15, 2021 | 27.24 | 27.74 | 26.27 | 27.05 | 15,210 | -0.33(-1.21%) |
Jan 14, 2021 | 26.76 | 27.85 | 26.76 | 27.38 | 29,150 | +0.51(+1.88%) |
Jan 13, 2021 | 27.53 | 27.62 | 26.87 | 26.87 | 22,269 | -0.54(-1.99%) |
Jan 12, 2021 | 27.34 | 28.47 | 27.15 | 27.42 | 17,902 | +0.08(+0.28%) |
Jan 11, 2021 | 26.84 | 27.93 | 26.66 | 27.34 | 55,544 | +0.83(+3.12%) |
Jan 08, 2021 | 26.99 | 27.29 | 25.51 | 26.51 | 158,891 | -0.14(-0.51%) |
Jan 07, 2021 | 25.07 | 26.79 | 24.78 | 26.65 | 39,996 | +1.92(+7.75%) |
Jan 06, 2021 | 24.04 | 25.36 | 23.84 | 24.73 | 56,757 | +0.41(+1.68%) |
Jan 05, 2021 | 23.78 | 24.32 | 23.64 | 24.32 | 136,980 | +0.40(+1.67%) |
Jan 04, 2021 | 24.78 | 24.78 | 23.17 | 23.93 | 44,589 | -0.73(-2.96%) |
Dec 31, 2020 | 24.66 | 24.66 | 24.66 | 13,675 | +0.42(+1.73%) | |
Dec 30, 2020 | 23.80 | 24.42 | 23.80 | 24.24 | 13,675 | +0.56(+2.38%) |
Dec 29, 2020 | 23.98 | 24.19 | 23.13 | 23.67 | 10,776 | -0.18(-0.78%) |
Dec 28, 2020 | 24.70 | 24.71 | 23.80 | 23.86 | 30,392 | -0.31(-1.29%) |
Dec 24, 2020 | 23.74 | 24.17 | 23.74 | 24.17 | 14,080 | +0.71(+3.03%) |
Dec 23, 2020 | 23.47 | 23.60 | 23.10 | 23.46 | 18,348 | +0.25(+1.09%) |
Dec 22, 2020 | 22.20 | 23.33 | 22.20 | 23.21 | 60,170 | +1.05(+4.74%) |
Dec 21, 2020 | 21.87 | 22.16 | 21.07 | 22.16 | 35,574 | -0.53(-2.32%) |
Dec 18, 2020 | 22.63 | 22.78 | 22.16 | 22.68 | 16,033 | -0.02(-0.09%) |
Dec 17, 2020 | 22.43 | 22.70 | 22.06 | 22.70 | 13,462 | +0.27(+1.22%) |
Dec 16, 2020 | 23.65 | 23.76 | 22.42 | 22.43 | 76,016 | -1.02(-4.36%) |
Dec 15, 2020 | 21.61 | 23.45 | 21.51 | 23.45 | 69,627 | +2.04(+9.55%) |
Dec 14, 2020 | 21.67 | 22.38 | 21.39 | 21.41 | 48,486 | +1.26(+6.28%) |
Dec 11, 2020 | 20.37 | 20.67 | 19.70 | 20.14 | 26,927 | -0.51(-2.45%) |
Dec 10, 2020 | 19.73 | 20.76 | 19.73 | 20.65 | 26,681 | +0.65(+3.26%) |
Dec 09, 2020 | 21.02 | 21.26 | 19.51 | 19.99 | 31,502 | -0.76(-3.66%) |
Dec 08, 2020 | 19.99 | 20.86 | 19.99 | 20.75 | 52,428 | +0.73(+3.64%) |
Dec 07, 2020 | 20.92 | 20.92 | 19.86 | 20.02 | 65,576 | -0.61(-2.97%) |
Dec 04, 2020 | 20.13 | 20.74 | 20.09 | 20.64 | 33,196 | +0.70(+3.51%) |
Dec 03, 2020 | 19.62 | 20.13 | 19.44 | 19.94 | 9,801 | +0.47(+2.40%) |
Dec 02, 2020 | 19.32 | 19.54 | 18.97 | 19.47 | 11,741 | -0.07(-0.35%) |
Dec 01, 2020 | 19.37 | 19.86 | 19.20 | 19.54 | 12,898 | +0.25(+1.31%) |
Nov 30, 2020 | 20.22 | 20.22 | 19.07 | 19.28 | 31,418 | -0.75(-3.73%) |
Nov 27, 2020 | 19.54 | 20.14 | 19.54 | 20.03 | 39,774 | +0.72(+3.72%) |
Nov 25, 2020 | 19.41 | 19.41 | 18.92 | 19.31 | 24,563 | -0.27(-1.39%) |
Nov 24, 2020 | 19.58 | 19.95 | 19.50 | 19.59 | 39,561 | +0.15(+0.75%) |
Nov 23, 2020 | 19.90 | 20.00 | 19.28 | 19.44 | 49,023 | -0.26(-1.33%) |
Nov 20, 2020 | 19.74 | 20.18 | 19.64 | 19.70 | 15,005 | -0.53(-2.60%) |
Nov 19, 2020 | 19.62 | 20.23 | 19.39 | 20.23 | 20,156 | +0.75(+3.85%) |
Nov 18, 2020 | 20.79 | 20.95 | 19.41 | 19.48 | 38,143 | -1.01(-4.94%) |
Nov 17, 2020 | 20.37 | 20.60 | 19.70 | 20.49 | 39,249 | +0.48(+2.38%) |
Nov 16, 2020 | 21.10 | 21.10 | 19.83 | 20.01 | 20,036 | -0.28(-1.39%) |
Nov 13, 2020 | 19.59 | 20.34 | 19.44 | 20.30 | 29,393 | +0.94(+4.88%) |
Nov 12, 2020 | 19.46 | 19.61 | 18.80 | 19.35 | 35,851 | -0.51(-2.55%) |
Nov 11, 2020 | 20.34 | 20.34 | 19.52 | 19.86 | 14,410 | -0.06(-0.29%) |
Nov 10, 2020 | 19.37 | 20.08 | 18.77 | 19.92 | 34,878 | +0.60(+3.12%) |
Nov 09, 2020 | 20.19 | 20.34 | 19.11 | 19.31 | 81,930 | +1.96(+11.27%) |
Nov 06, 2020 | 18.14 | 18.25 | 17.29 | 17.36 | 23,844 | -0.98(-5.36%) |
Nov 05, 2020 | 19.07 | 19.30 | 18.34 | 18.34 | 36,671 | -0.20(-1.10%) |
Nov 04, 2020 | 17.03 | 19.21 | 17.03 | 18.55 | 77,961 | +2.07(+12.58%) |
Nov 03, 2020 | 16.62 | 16.74 | 16.37 | 16.47 | 24,434 | +0.54(+3.42%) |