Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.82 | 28.80 | 26.66 | 27.49 | 124,700 | +0.16(+0.59%) |
Jan 28, 2021 | 27.76 | 28.06 | 26.12 | 27.33 | 107,552 | +0.33(+1.22%) |
Jan 27, 2021 | 28.41 | 28.77 | 26.88 | 27.00 | 148,906 | -1.93(-6.67%) |
Jan 26, 2021 | 31.98 | 31.98 | 28.78 | 28.93 | 73,822 | -2.77(-8.74%) |
Jan 25, 2021 | 32.82 | 33.39 | 31.43 | 31.70 | 65,231 | -0.78(-2.40%) |
Jan 22, 2021 | 31.35 | 32.78 | 31.10 | 32.48 | 94,100 | +0.76(+2.40%) |
Jan 21, 2021 | 31.02 | 32.25 | 30.01 | 31.72 | 96,967 | +0.72(+2.32%) |
Jan 20, 2021 | 31.39 | 32.26 | 30.59 | 31.00 | 116,026 | -0.18(-0.58%) |
Jan 19, 2021 | 32.94 | 32.94 | 30.10 | 31.18 | 111,361 | -0.39(-1.24%) |
Jan 15, 2021 | 30.84 | 32.49 | 30.54 | 31.57 | 149,500 | -0.39(-1.22%) |
Jan 14, 2021 | 32.33 | 32.61 | 31.15 | 31.96 | 93,343 | -0.19(-0.59%) |
Jan 13, 2021 | 31.19 | 32.52 | 30.05 | 32.15 | 106,333 | +1.02(+3.28%) |
Jan 12, 2021 | 31.65 | 33.39 | 30.54 | 31.13 | 143,482 | -1.01(-3.14%) |
Jan 11, 2021 | 31.46 | 32.48 | 30.57 | 32.14 | 64,340 | +0.41(+1.29%) |
Jan 08, 2021 | 31.37 | 32.87 | 30.65 | 31.73 | 147,700 | +0.28(+0.89%) |
Jan 07, 2021 | 31.51 | 31.80 | 30.27 | 31.45 | 124,973 | +0.28(+0.90%) |
Jan 06, 2021 | 28.59 | 31.34 | 28.30 | 31.17 | 219,382 | +2.69(+9.45%) |
Jan 05, 2021 | 28.18 | 29.04 | 27.51 | 28.48 | 211,381 | +0.15(+0.53%) |
Jan 04, 2021 | 30.23 | 30.23 | 28.12 | 28.33 | 131,549 | -1.54(-5.16%) |
Dec 31, 2020 | 29.87 | 29.87 | 29.87 | 220,028 | -2.27(-7.06%) | |
Dec 30, 2020 | 30.97 | 32.74 | 30.45 | 32.14 | 220,028 | +1.25(+4.05%) |
Dec 29, 2020 | 32.53 | 32.59 | 30.01 | 30.89 | 278,982 | -1.87(-5.71%) |
Dec 28, 2020 | 35.61 | 35.61 | 32.66 | 32.76 | 208,889 | -2.81(-7.90%) |
Dec 24, 2020 | 35.27 | 36.19 | 34.65 | 35.57 | 65,100 | +0.72(+2.07%) |
Dec 23, 2020 | 37.26 | 37.78 | 33.27 | 34.85 | 322,647 | -3.07(-8.10%) |
Dec 22, 2020 | 34.76 | 38.98 | 34.26 | 37.92 | 368,468 | +2.79(+7.94%) |
Dec 21, 2020 | 34.85 | 36.24 | 33.50 | 35.13 | 376,807 | -0.08(-0.23%) |
Dec 18, 2020 | 33.48 | 37.83 | 32.75 | 35.21 | 2,534,500 | +1.75(+5.23%) |
Dec 17, 2020 | 32.61 | 34.17 | 31.59 | 33.46 | 244,554 | +1.30(+4.04%) |
Dec 16, 2020 | 31.31 | 32.47 | 30.54 | 32.16 | 184,704 | +1.05(+3.38%) |
Dec 15, 2020 | 29.94 | 31.15 | 28.38 | 31.11 | 149,452 | +1.55(+5.24%) |
Dec 14, 2020 | 33.00 | 34.89 | 29.56 | 29.56 | 176,171 | -2.80(-8.65%) |
Dec 11, 2020 | 30.77 | 33.03 | 30.77 | 32.36 | 152,400 | +1.58(+5.13%) |
Dec 10, 2020 | 30.62 | 32.10 | 30.01 | 30.78 | 124,194 | -0.16(-0.52%) |
Dec 09, 2020 | 31.67 | 32.03 | 29.95 | 30.94 | 98,142 | -0.35(-1.12%) |
Dec 08, 2020 | 31.16 | 32.50 | 30.22 | 31.29 | 134,125 | -0.28(-0.89%) |
Dec 07, 2020 | 30.26 | 31.60 | 29.67 | 31.57 | 162,599 | +1.59(+5.30%) |
Dec 04, 2020 | 28.50 | 29.98 | 28.50 | 29.98 | 108,800 | +1.62(+5.71%) |
Dec 03, 2020 | 29.28 | 29.89 | 28.21 | 28.36 | 170,656 | -0.92(-3.14%) |
Dec 02, 2020 | 31.21 | 31.21 | 29.10 | 29.28 | 137,412 | -2.22(-7.05%) |
Dec 01, 2020 | 32.08 | 33.26 | 31.34 | 31.50 | 115,664 | -0.57(-1.78%) |
Nov 30, 2020 | 34.38 | 34.89 | 31.00 | 32.07 | 178,850 | -2.61(-7.53%) |
Nov 27, 2020 | 33.87 | 34.94 | 33.84 | 34.68 | 95,400 | +0.84(+2.48%) |
Nov 25, 2020 | 37.95 | 38.23 | 33.74 | 33.84 | 221,100 | -4.39(-11.48%) |
Nov 24, 2020 | 38.83 | 39.60 | 36.88 | 38.23 | 135,764 | +0.14(+0.37%) |
Nov 23, 2020 | 35.77 | 39.00 | 34.74 | 38.09 | 121,544 | +2.86(+8.12%) |
Nov 20, 2020 | 33.11 | 36.53 | 31.99 | 35.23 | 148,500 | +1.96(+5.89%) |
Nov 19, 2020 | 30.50 | 33.54 | 30.02 | 33.27 | 251,318 | +2.77(+9.08%) |
Nov 18, 2020 | 32.26 | 32.75 | 30.29 | 30.50 | 200,867 | -2.34(-7.13%) |
Nov 17, 2020 | 30.64 | 33.15 | 30.01 | 32.84 | 240,101 | +2.31(+7.57%) |
Nov 16, 2020 | 28.24 | 30.98 | 28.00 | 30.53 | 250,635 | +2.64(+9.47%) |
Nov 13, 2020 | 28.87 | 29.49 | 27.86 | 27.89 | 204,200 | -0.81(-2.82%) |
Nov 12, 2020 | 28.76 | 29.77 | 27.97 | 28.70 | 227,725 | -0.28(-0.97%) |
Nov 11, 2020 | 29.63 | 30.00 | 28.54 | 28.98 | 116,892 | -0.20(-0.69%) |
Nov 10, 2020 | 29.62 | 29.62 | 27.11 | 29.18 | 135,845 | -0.19(-0.65%) |
Nov 09, 2020 | 30.77 | 31.92 | 29.33 | 29.37 | 182,910 | -1.03(-3.39%) |
Nov 06, 2020 | 27.74 | 31.18 | 27.55 | 30.40 | 196,700 | +2.64(+9.51%) |
Nov 05, 2020 | 27.62 | 28.46 | 26.98 | 27.76 | 196,594 | +0.22(+0.80%) |
Nov 04, 2020 | 26.73 | 28.84 | 26.73 | 27.54 | 180,468 | +0.86(+3.22%) |
Nov 03, 2020 | 27.11 | 27.63 | 26.14 | 26.68 | 260,590 | -0.25(-0.93%) |