Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.40 | 30.14 | 28.14 | 29.07 | 1,899,180 | +0.93(+3.30%) |
Jan 28, 2021 | 27.17 | 28.19 | 26.65 | 28.14 | 1,734,421 | +1.18(+4.38%) |
Jan 27, 2021 | 26.34 | 27.36 | 25.89 | 26.96 | 1,141,377 | +0.09(+0.33%) |
Jan 26, 2021 | 29.34 | 29.34 | 26.74 | 26.87 | 1,133,209 | -2.38(-8.13%) |
Jan 25, 2021 | 27.28 | 29.69 | 26.86 | 29.25 | 1,897,529 | +1.69(+6.13%) |
Jan 22, 2021 | 25.59 | 27.56 | 25.59 | 27.56 | 1,245,015 | +1.62(+6.24%) |
Jan 21, 2021 | 27.52 | 27.52 | 25.53 | 25.94 | 1,705,439 | -1.22(-4.49%) |
Jan 20, 2021 | 27.76 | 28.00 | 27.08 | 27.16 | 886,517 | -0.16(-0.59%) |
Jan 19, 2021 | 27.75 | 27.93 | 26.69 | 27.32 | 1,050,647 | -0.36(-1.30%) |
Jan 15, 2021 | 26.84 | 28.31 | 26.49 | 27.68 | 1,042,763 | +0.55(+2.03%) |
Jan 14, 2021 | 28.28 | 28.77 | 26.87 | 27.13 | 1,364,210 | -1.02(-3.62%) |
Jan 13, 2021 | 30.86 | 31.01 | 27.83 | 28.15 | 1,935,531 | -2.94(-9.45%) |
Jan 12, 2021 | 30.92 | 31.18 | 30.06 | 31.09 | 753,409 | +0.64(+2.10%) |
Jan 11, 2021 | 30.20 | 31.23 | 29.99 | 30.45 | 765,758 | -0.01(-0.03%) |
Jan 08, 2021 | 30.98 | 31.89 | 30.38 | 30.46 | 1,415,158 | -0.47(-1.52%) |
Jan 07, 2021 | 30.25 | 30.97 | 29.83 | 30.93 | 953,516 | +1.19(+4.00%) |
Jan 06, 2021 | 28.99 | 30.12 | 28.66 | 29.74 | 1,323,937 | +0.80(+2.76%) |
Jan 05, 2021 | 28.38 | 29.00 | 27.99 | 28.94 | 963,446 | +0.35(+1.22%) |
Jan 04, 2021 | 27.47 | 28.78 | 27.21 | 28.59 | 1,217,355 | +1.55(+5.73%) |
Dec 31, 2020 | 27.04 | 27.04 | 27.04 | 1,081,437 | -0.71(-2.56%) | |
Dec 30, 2020 | 27.99 | 28.49 | 27.17 | 27.75 | 1,081,437 | -0.36(-1.28%) |
Dec 29, 2020 | 28.85 | 29.29 | 27.55 | 28.11 | 818,245 | -0.79(-2.73%) |
Dec 28, 2020 | 30.69 | 31.11 | 28.50 | 28.90 | 1,097,070 | -1.40(-4.62%) |
Dec 24, 2020 | 30.99 | 31.42 | 28.47 | 30.30 | 1,022,758 | -0.54(-1.75%) |
Dec 23, 2020 | 30.23 | 31.67 | 29.69 | 30.84 | 952,795 | +0.63(+2.08%) |
Dec 22, 2020 | 30.40 | 30.89 | 29.41 | 30.21 | 889,809 | +0.05(+0.17%) |
Dec 21, 2020 | 28.00 | 30.84 | 28.00 | 30.16 | 2,760,304 | +1.53(+5.34%) |
Dec 18, 2020 | 28.27 | 28.75 | 27.39 | 28.63 | 4,056,726 | +0.48(+1.70%) |
Dec 17, 2020 | 27.44 | 28.57 | 27.10 | 28.15 | 1,420,437 | +1.50(+5.63%) |
Dec 16, 2020 | 28.89 | 28.98 | 24.99 | 26.65 | 2,453,092 | -2.05(-7.14%) |
Dec 15, 2020 | 27.50 | 29.12 | 27.10 | 28.70 | 1,640,955 | +1.20(+4.36%) |
Dec 14, 2020 | 27.59 | 27.96 | 26.40 | 27.50 | 1,296,094 | +0.06(+0.23%) |
Dec 11, 2020 | 27.84 | 27.89 | 26.80 | 27.44 | 912,113 | -0.58(-2.07%) |
Dec 10, 2020 | 28.20 | 29.24 | 27.72 | 28.02 | 1,651,615 | -0.55(-1.92%) |
Dec 09, 2020 | 25.34 | 29.05 | 25.26 | 28.57 | 3,168,969 | +3.39(+13.46%) |
Dec 08, 2020 | 24.89 | 25.45 | 24.61 | 25.18 | 755,486 | +0.22(+0.88%) |
Dec 07, 2020 | 25.39 | 25.79 | 24.77 | 24.96 | 655,896 | -0.25(-0.99%) |
Dec 04, 2020 | 24.90 | 25.21 | 24.60 | 25.21 | 575,698 | +0.31(+1.24%) |
Dec 03, 2020 | 25.14 | 25.49 | 24.10 | 24.90 | 797,369 | -0.25(-0.99%) |
Dec 02, 2020 | 25.83 | 26.48 | 25.08 | 25.15 | 736,723 | -0.68(-2.63%) |
Dec 01, 2020 | 25.99 | 26.71 | 25.25 | 25.83 | 1,068,226 | +0.08(+0.31%) |
Nov 30, 2020 | 24.87 | 25.98 | 24.87 | 25.75 | 1,160,134 | +0.85(+3.41%) |
Nov 27, 2020 | 25.25 | 25.54 | 23.56 | 24.90 | 1,154,697 | -0.22(-0.88%) |
Nov 25, 2020 | 25.10 | 25.72 | 24.83 | 25.12 | 628,216 | +0.02(+0.08%) |
Nov 24, 2020 | 23.99 | 25.19 | 23.34 | 25.10 | 1,208,464 | +1.09(+4.54%) |
Nov 23, 2020 | 23.44 | 24.81 | 23.39 | 24.01 | 780,378 | +0.74(+3.18%) |
Nov 20, 2020 | 23.24 | 23.77 | 22.95 | 23.27 | 682,234 | -0.05(-0.21%) |
Nov 19, 2020 | 23.19 | 23.49 | 22.65 | 23.32 | 710,775 | +0.16(+0.69%) |
Nov 18, 2020 | 23.68 | 24.17 | 23.09 | 23.16 | 699,176 | -0.34(-1.45%) |
Nov 17, 2020 | 23.49 | 23.76 | 22.87 | 23.50 | 982,784 | -0.14(-0.59%) |
Nov 16, 2020 | 22.73 | 24.04 | 22.23 | 23.64 | 1,932,215 | +0.57(+2.47%) |
Nov 13, 2020 | 23.39 | 23.46 | 22.00 | 23.07 | 2,108,325 | -0.39(-1.66%) |
Nov 12, 2020 | 22.97 | 23.49 | 22.53 | 23.46 | 1,699,634 | +0.43(+1.87%) |
Nov 11, 2020 | 22.37 | 23.06 | 22.15 | 23.03 | 1,953,032 | +0.87(+3.92%) |
Nov 10, 2020 | 22.21 | 23.38 | 22.15 | 22.16 | 1,677,511 | -0.33(-1.47%) |
Nov 09, 2020 | 23.65 | 23.86 | 21.75 | 22.49 | 1,738,471 | -2.00(-8.16%) |
Nov 06, 2020 | 25.23 | 25.87 | 24.13 | 24.49 | 1,104,580 | -0.86(-3.39%) |
Nov 05, 2020 | 24.02 | 25.67 | 23.89 | 25.35 | 1,488,539 | +1.51(+6.33%) |
Nov 04, 2020 | 25.82 | 26.46 | 23.44 | 23.84 | 2,175,864 | -1.60(-6.29%) |
Nov 03, 2020 | 26.39 | 26.93 | 24.33 | 25.44 | 2,023,091 | -0.61(-2.34%) |