Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.89 | 30.39 | 28.56 | 28.61 | 497,500 | -0.25(-0.87%) |
Jan 28, 2021 | 28.09 | 28.92 | 27.61 | 28.86 | 656,276 | +0.26(+0.91%) |
Jan 27, 2021 | 30.09 | 30.68 | 28.04 | 28.60 | 674,902 | -2.02(-6.60%) |
Jan 26, 2021 | 32.50 | 33.40 | 30.51 | 30.62 | 791,072 | -1.88(-5.78%) |
Jan 25, 2021 | 31.34 | 32.95 | 30.40 | 32.50 | 677,606 | +1.35(+4.33%) |
Jan 22, 2021 | 28.71 | 31.49 | 28.02 | 31.15 | 922,200 | +1.97(+6.75%) |
Jan 21, 2021 | 28.63 | 30.07 | 27.52 | 29.18 | 483,703 | +0.48(+1.67%) |
Jan 20, 2021 | 28.17 | 29.39 | 28.00 | 28.70 | 291,493 | +0.94(+3.39%) |
Jan 19, 2021 | 28.23 | 28.60 | 27.51 | 27.76 | 332,834 | -0.14(-0.50%) |
Jan 15, 2021 | 28.17 | 28.65 | 27.14 | 27.90 | 473,200 | -0.77(-2.69%) |
Jan 14, 2021 | 27.34 | 28.86 | 27.31 | 28.67 | 614,670 | +1.39(+5.10%) |
Jan 13, 2021 | 28.06 | 28.06 | 26.73 | 27.28 | 842,069 | -0.70(-2.50%) |
Jan 12, 2021 | 27.97 | 28.55 | 27.14 | 27.98 | 495,129 | -0.02(-0.07%) |
Jan 11, 2021 | 27.86 | 28.28 | 26.95 | 28.00 | 169,989 | +0.01(+0.04%) |
Jan 08, 2021 | 26.14 | 28.30 | 26.14 | 27.99 | 341,800 | -0.79(-2.74%) |
Jan 07, 2021 | 29.29 | 29.99 | 28.48 | 28.78 | 565,729 | -0.52(-1.77%) |
Jan 06, 2021 | 27.76 | 30.00 | 27.45 | 29.30 | 1,389,030 | +1.64(+5.93%) |
Jan 05, 2021 | 27.16 | 28.30 | 26.84 | 27.66 | 444,130 | +0.85(+3.17%) |
Jan 04, 2021 | 25.65 | 27.20 | 25.65 | 26.81 | 419,968 | +1.12(+4.36%) |
Dec 31, 2020 | 25.69 | 25.69 | 25.69 | 282,123 | +0.43(+1.70%) | |
Dec 30, 2020 | 25.00 | 25.69 | 24.67 | 25.26 | 282,123 | +0.08(+0.32%) |
Dec 29, 2020 | 25.19 | 25.28 | 24.57 | 25.18 | 323,524 | +0.19(+0.76%) |
Dec 28, 2020 | 25.06 | 25.64 | 24.52 | 24.99 | 316,794 | +0.00(+0.00%) |
Dec 24, 2020 | 25.86 | 25.86 | 24.73 | 24.99 | 120,900 | -0.81(-3.14%) |
Dec 23, 2020 | 24.40 | 25.92 | 24.01 | 25.80 | 363,983 | +1.63(+6.74%) |
Dec 22, 2020 | 24.77 | 25.05 | 24.08 | 24.17 | 260,644 | -0.68(-2.74%) |
Dec 21, 2020 | 25.22 | 26.02 | 24.57 | 24.85 | 464,781 | -0.73(-2.85%) |
Dec 18, 2020 | 26.71 | 26.91 | 25.41 | 25.58 | 3,072,700 | -1.23(-4.59%) |
Dec 17, 2020 | 26.66 | 26.98 | 26.44 | 26.81 | 750,004 | +0.40(+1.51%) |
Dec 16, 2020 | 26.15 | 27.33 | 25.80 | 26.41 | 545,638 | +0.30(+1.15%) |
Dec 15, 2020 | 26.71 | 26.71 | 25.14 | 26.11 | 485,883 | -0.07(-0.27%) |
Dec 14, 2020 | 26.69 | 26.69 | 25.76 | 26.18 | 727,340 | +0.27(+1.04%) |
Dec 11, 2020 | 24.70 | 26.19 | 24.70 | 25.91 | 708,000 | +0.41(+1.61%) |
Dec 10, 2020 | 24.51 | 26.07 | 24.01 | 25.50 | 1,137,105 | +0.98(+4.00%) |
Dec 09, 2020 | 24.84 | 25.51 | 24.03 | 24.52 | 578,873 | -0.47(-1.88%) |
Dec 08, 2020 | 25.24 | 25.45 | 24.58 | 24.99 | 412,149 | -0.23(-0.91%) |
Dec 07, 2020 | 24.31 | 27.02 | 24.25 | 25.22 | 543,493 | +0.55(+2.23%) |
Dec 04, 2020 | 24.25 | 25.34 | 23.45 | 24.67 | 1,712,900 | +0.51(+2.11%) |
Dec 03, 2020 | 23.95 | 24.39 | 23.78 | 24.16 | 200,263 | +0.46(+1.94%) |
Dec 02, 2020 | 23.38 | 24.91 | 23.12 | 23.70 | 233,693 | +0.20(+0.85%) |
Dec 01, 2020 | 23.31 | 24.19 | 22.51 | 23.50 | 937,078 | +1.04(+4.63%) |
Nov 30, 2020 | 22.52 | 23.49 | 21.86 | 22.46 | 85,764 | +0.04(+0.18%) |
Nov 27, 2020 | 21.00 | 22.42 | 20.97 | 22.42 | 44,900 | +1.59(+7.63%) |
Nov 25, 2020 | 20.51 | 21.20 | 19.99 | 20.83 | 213,300 | +0.58(+2.86%) |
Nov 24, 2020 | 20.13 | 20.85 | 19.88 | 20.25 | 712,804 | +0.46(+2.32%) |
Nov 23, 2020 | 19.57 | 20.20 | 19.22 | 19.79 | 199,140 | +0.47(+2.43%) |
Nov 20, 2020 | 19.13 | 19.71 | 18.81 | 19.32 | 96,800 | +0.43(+2.28%) |
Nov 19, 2020 | 18.70 | 19.43 | 18.35 | 18.89 | 594,684 | +0.18(+0.96%) |
Nov 18, 2020 | 18.36 | 19.15 | 18.05 | 18.71 | 863,067 | +0.51(+2.80%) |
Nov 17, 2020 | 18.55 | 18.62 | 17.25 | 18.20 | 464,406 | -0.30(-1.62%) |
Nov 16, 2020 | 18.07 | 18.55 | 17.88 | 18.50 | 481,053 | +0.58(+3.24%) |
Nov 13, 2020 | 18.08 | 18.37 | 17.80 | 17.92 | 106,700 | -0.02(-0.11%) |
Nov 12, 2020 | 17.80 | 18.25 | 17.80 | 17.94 | 80,349 | +0.04(+0.22%) |
Nov 11, 2020 | 18.20 | 18.86 | 17.80 | 17.90 | 194,706 | -0.32(-1.76%) |
Nov 10, 2020 | 17.60 | 18.84 | 17.59 | 18.22 | 347,528 | +0.55(+3.11%) |
Nov 09, 2020 | 17.96 | 20.20 | 17.12 | 17.67 | 279,830 | +0.94(+5.62%) |
Nov 06, 2020 | 17.06 | 17.42 | 16.64 | 16.73 | 87,200 | -0.17(-1.01%) |
Nov 05, 2020 | 16.80 | 17.75 | 16.80 | 16.90 | 63,789 | +0.15(+0.90%) |
Nov 04, 2020 | 16.57 | 17.10 | 16.29 | 16.75 | 144,395 | +0.18(+1.09%) |
Nov 03, 2020 | 16.40 | 16.99 | 16.20 | 16.57 | 93,321 | +0.16(+0.98%) |