Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.50 | 27.73 | 26.89 | 26.95 | 685,059 | -0.64(-2.33%) |
Jan 28, 2021 | 27.95 | 27.97 | 27.36 | 27.59 | 356,439 | +0.22(+0.82%) |
Jan 27, 2021 | 27.65 | 28.11 | 27.26 | 27.36 | 413,983 | -0.93(-3.27%) |
Jan 26, 2021 | 29.48 | 29.51 | 28.11 | 28.29 | 536,679 | -1.19(-4.03%) |
Jan 25, 2021 | 29.10 | 29.51 | 28.78 | 29.48 | 551,242 | -0.12(-0.40%) |
Jan 22, 2021 | 28.37 | 29.62 | 28.29 | 29.60 | 429,137 | +0.84(+2.91%) |
Jan 21, 2021 | 29.25 | 29.33 | 28.59 | 28.76 | 277,815 | -0.62(-2.12%) |
Jan 20, 2021 | 29.27 | 29.47 | 28.96 | 29.38 | 343,153 | +0.02(+0.07%) |
Jan 19, 2021 | 29.57 | 29.72 | 29.10 | 29.36 | 355,113 | -0.02(-0.07%) |
Jan 15, 2021 | 28.93 | 29.64 | 28.92 | 29.38 | 457,767 | -0.31(-1.05%) |
Jan 14, 2021 | 29.98 | 29.98 | 29.51 | 29.69 | 419,863 | +0.21(+0.73%) |
Jan 13, 2021 | 29.47 | 29.56 | 29.05 | 29.48 | 317,668 | -0.12(-0.40%) |
Jan 12, 2021 | 29.48 | 29.90 | 29.38 | 29.60 | 402,885 | +0.31(+1.07%) |
Jan 11, 2021 | 28.80 | 29.48 | 28.72 | 29.28 | 426,365 | +0.18(+0.60%) |
Jan 08, 2021 | 29.40 | 29.40 | 28.56 | 29.11 | 549,299 | -0.45(-1.52%) |
Jan 07, 2021 | 29.43 | 29.86 | 29.25 | 29.56 | 706,412 | +0.50(+1.71%) |
Jan 06, 2021 | 27.76 | 29.55 | 27.76 | 29.06 | 825,565 | +2.09(+7.73%) |
Jan 05, 2021 | 26.95 | 27.39 | 26.60 | 26.97 | 358,993 | +0.09(+0.33%) |
Jan 04, 2021 | 26.98 | 27.23 | 26.26 | 26.89 | 414,508 | +0.15(+0.55%) |
Dec 31, 2020 | 26.74 | 26.74 | 26.74 | 300,876 | +0.08(+0.29%) | |
Dec 30, 2020 | 26.59 | 27.03 | 26.56 | 26.66 | 300,876 | +0.12(+0.44%) |
Dec 29, 2020 | 27.18 | 27.18 | 26.41 | 26.55 | 215,096 | -0.60(-2.23%) |
Dec 28, 2020 | 27.16 | 27.34 | 26.84 | 27.15 | 279,953 | +0.24(+0.91%) |
Dec 24, 2020 | 27.04 | 27.04 | 26.59 | 26.91 | 103,744 | -0.12(-0.43%) |
Dec 23, 2020 | 26.59 | 27.17 | 26.57 | 27.02 | 324,088 | +0.61(+2.32%) |
Dec 22, 2020 | 26.94 | 27.02 | 26.31 | 26.41 | 294,137 | -0.60(-2.24%) |
Dec 21, 2020 | 26.90 | 27.16 | 26.49 | 27.01 | 521,018 | +0.08(+0.29%) |
Dec 18, 2020 | 27.59 | 27.81 | 26.80 | 26.94 | 1,222,046 | -0.57(-2.09%) |
Dec 17, 2020 | 27.49 | 27.64 | 27.08 | 27.51 | 363,419 | -0.02(-0.07%) |
Dec 16, 2020 | 27.77 | 27.77 | 27.27 | 27.53 | 439,799 | -0.14(-0.49%) |
Dec 15, 2020 | 27.23 | 27.72 | 26.85 | 27.67 | 592,612 | +0.65(+2.42%) |
Dec 14, 2020 | 27.49 | 27.49 | 26.68 | 27.01 | 341,186 | +0.04(+0.14%) |
Dec 11, 2020 | 26.94 | 27.42 | 26.77 | 26.97 | 395,507 | -0.45(-1.66%) |
Dec 10, 2020 | 26.91 | 27.49 | 26.65 | 27.43 | 444,679 | +0.67(+2.50%) |
Dec 09, 2020 | 27.00 | 27.16 | 26.59 | 26.76 | 362,120 | +0.07(+0.25%) |
Dec 08, 2020 | 26.12 | 26.76 | 26.12 | 26.69 | 386,774 | +0.16(+0.62%) |
Dec 07, 2020 | 26.08 | 26.57 | 25.85 | 26.53 | 254,253 | +0.12(+0.44%) |
Dec 04, 2020 | 26.07 | 26.44 | 25.85 | 26.41 | 382,799 | +0.64(+2.48%) |
Dec 03, 2020 | 25.87 | 26.05 | 25.28 | 25.77 | 284,910 | +0.14(+0.53%) |
Dec 02, 2020 | 25.22 | 25.80 | 25.14 | 25.64 | 330,876 | +0.29(+1.15%) |
Dec 01, 2020 | 25.20 | 25.64 | 25.00 | 25.35 | 395,916 | +0.81(+3.31%) |
Nov 30, 2020 | 25.35 | 25.46 | 24.41 | 24.54 | 380,119 | -1.10(-4.30%) |
Nov 27, 2020 | 26.04 | 26.09 | 25.31 | 25.64 | 130,182 | -0.48(-1.85%) |
Nov 25, 2020 | 26.43 | 26.57 | 25.82 | 26.12 | 281,236 | -0.72(-2.67%) |
Nov 24, 2020 | 25.99 | 26.96 | 25.99 | 26.84 | 472,000 | +1.31(+5.12%) |
Nov 23, 2020 | 26.01 | 26.01 | 25.45 | 25.53 | 363,305 | +0.01(+0.04%) |
Nov 20, 2020 | 25.16 | 25.53 | 24.87 | 25.52 | 418,134 | +0.11(+0.42%) |
Nov 19, 2020 | 25.16 | 25.46 | 24.77 | 25.42 | 402,624 | +0.03(+0.11%) |
Nov 18, 2020 | 26.10 | 26.36 | 25.38 | 25.39 | 513,792 | -0.77(-2.96%) |
Nov 17, 2020 | 25.74 | 26.20 | 25.53 | 26.16 | 363,027 | -0.20(-0.77%) |
Nov 16, 2020 | 26.26 | 26.78 | 25.96 | 26.36 | 646,687 | +0.64(+2.48%) |
Nov 13, 2020 | 25.40 | 25.91 | 25.19 | 25.73 | 312,232 | +0.72(+2.86%) |
Nov 12, 2020 | 25.17 | 25.33 | 24.65 | 25.01 | 344,809 | -0.67(-2.60%) |
Nov 11, 2020 | 26.55 | 26.55 | 25.29 | 25.68 | 346,717 | -0.94(-3.53%) |
Nov 10, 2020 | 26.06 | 26.86 | 25.53 | 26.62 | 658,053 | +0.83(+3.23%) |
Nov 09, 2020 | 24.96 | 26.54 | 24.12 | 25.78 | 803,618 | +3.31(+14.73%) |
Nov 06, 2020 | 22.93 | 22.94 | 22.37 | 22.47 | 235,155 | -0.23(-1.02%) |
Nov 05, 2020 | 21.94 | 22.87 | 21.94 | 22.71 | 231,695 | +0.78(+3.58%) |
Nov 04, 2020 | 22.72 | 22.77 | 21.84 | 21.92 | 328,260 | -1.71(-7.25%) |
Nov 03, 2020 | 23.62 | 23.86 | 23.30 | 23.64 | 450,982 | +0.58(+2.52%) |