Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.17 | 28.62 | 26.70 | 27.34 | 269,100 | -0.91(-3.22%) |
Jan 28, 2021 | 28.82 | 30.16 | 28.07 | 28.25 | 252,119 | +0.46(+1.66%) |
Jan 27, 2021 | 29.06 | 29.57 | 27.31 | 27.79 | 368,772 | -2.32(-7.71%) |
Jan 26, 2021 | 31.50 | 32.25 | 29.59 | 30.11 | 223,266 | -1.19(-3.80%) |
Jan 25, 2021 | 30.75 | 31.61 | 30.05 | 31.30 | 231,749 | +0.03(+0.10%) |
Jan 22, 2021 | 31.44 | 32.05 | 30.82 | 31.27 | 249,400 | -0.35(-1.11%) |
Jan 21, 2021 | 33.43 | 33.45 | 31.30 | 31.62 | 349,865 | -1.47(-4.44%) |
Jan 20, 2021 | 33.28 | 34.71 | 33.09 | 33.09 | 619,297 | -0.16(-0.48%) |
Jan 19, 2021 | 34.09 | 34.20 | 32.71 | 33.25 | 555,504 | +2.34(+7.57%) |
Jan 15, 2021 | 30.60 | 32.60 | 30.53 | 30.91 | 594,000 | -0.03(-0.10%) |
Jan 14, 2021 | 29.47 | 32.12 | 29.47 | 30.94 | 455,459 | +1.68(+5.74%) |
Jan 13, 2021 | 28.40 | 31.16 | 28.24 | 29.26 | 426,184 | +1.39(+4.99%) |
Jan 12, 2021 | 27.63 | 28.13 | 27.52 | 27.87 | 263,966 | +0.33(+1.20%) |
Jan 11, 2021 | 28.65 | 28.98 | 27.47 | 27.54 | 385,262 | -2.04(-6.90%) |
Jan 08, 2021 | 29.57 | 31.43 | 29.50 | 29.58 | 673,100 | +0.63(+2.18%) |
Jan 07, 2021 | 27.48 | 29.56 | 27.48 | 28.95 | 452,066 | +1.82(+6.71%) |
Jan 06, 2021 | 27.05 | 28.95 | 27.05 | 27.13 | 449,143 | -0.05(-0.18%) |
Jan 05, 2021 | 27.97 | 28.04 | 26.46 | 27.18 | 276,543 | -0.42(-1.52%) |
Jan 04, 2021 | 28.02 | 28.55 | 26.96 | 27.60 | 348,463 | +0.54(+2.00%) |
Dec 31, 2020 | 27.06 | 27.06 | 27.06 | 403,816 | -2.35(-7.99%) | |
Dec 30, 2020 | 29.21 | 31.52 | 29.21 | 29.41 | 403,816 | +0.68(+2.37%) |
Dec 29, 2020 | 31.09 | 31.54 | 28.31 | 28.73 | 466,264 | -2.44(-7.83%) |
Dec 28, 2020 | 30.85 | 33.59 | 30.72 | 31.17 | 647,388 | +0.77(+2.53%) |
Dec 24, 2020 | 32.48 | 32.69 | 30.39 | 30.40 | 285,000 | -1.24(-3.92%) |
Dec 23, 2020 | 29.96 | 32.80 | 29.96 | 31.64 | 850,849 | +1.60(+5.33%) |
Dec 22, 2020 | 27.63 | 30.94 | 27.63 | 30.04 | 1,034,961 | +2.42(+8.76%) |
Dec 21, 2020 | 26.23 | 29.14 | 25.80 | 27.62 | 715,212 | +0.92(+3.45%) |
Dec 18, 2020 | 27.61 | 28.22 | 26.49 | 26.70 | 534,200 | -0.60(-2.20%) |
Dec 17, 2020 | 28.04 | 28.58 | 27.00 | 27.30 | 325,703 | -0.89(-3.16%) |
Dec 16, 2020 | 29.11 | 30.29 | 28.19 | 28.19 | 1,012,880 | +2.33(+9.01%) |
Dec 15, 2020 | 28.59 | 29.29 | 25.77 | 25.86 | 1,159,454 | -5.35(-17.14%) |
Dec 14, 2020 | 29.62 | 32.30 | 29.62 | 31.21 | 573,657 | +1.70(+5.76%) |
Dec 11, 2020 | 29.72 | 31.64 | 29.43 | 29.51 | 803,000 | -0.71(-2.35%) |
Dec 10, 2020 | 26.67 | 30.55 | 26.19 | 30.22 | 430,981 | +2.48(+8.94%) |
Dec 09, 2020 | 29.13 | 30.26 | 27.04 | 27.74 | 384,284 | -2.24(-7.47%) |
Dec 08, 2020 | 29.67 | 30.52 | 29.67 | 29.98 | 399,971 | -0.21(-0.70%) |
Dec 07, 2020 | 29.23 | 30.70 | 28.20 | 30.19 | 438,696 | +0.75(+2.55%) |
Dec 04, 2020 | 27.59 | 29.85 | 27.59 | 29.44 | 355,500 | +0.24(+0.82%) |
Dec 03, 2020 | 27.70 | 29.53 | 27.41 | 29.20 | 391,285 | +2.62(+9.86%) |
Dec 02, 2020 | 25.36 | 26.66 | 25.02 | 26.58 | 173,144 | -0.26(-0.97%) |
Dec 01, 2020 | 25.80 | 27.96 | 25.78 | 26.84 | 354,249 | +1.47(+5.79%) |
Nov 30, 2020 | 24.50 | 25.37 | 23.78 | 25.37 | 145,517 | +1.16(+4.79%) |
Nov 27, 2020 | 23.18 | 24.23 | 22.91 | 24.21 | 111,000 | +1.79(+7.98%) |
Nov 25, 2020 | 22.12 | 22.45 | 21.80 | 22.42 | 103,800 | -0.14(-0.62%) |
Nov 24, 2020 | 21.83 | 23.25 | 21.71 | 22.56 | 135,303 | +0.45(+2.04%) |
Nov 23, 2020 | 21.68 | 22.46 | 21.26 | 22.11 | 128,243 | +0.96(+4.54%) |
Nov 20, 2020 | 21.76 | 21.76 | 20.55 | 21.15 | 141,000 | -0.95(-4.30%) |
Nov 19, 2020 | 20.73 | 22.19 | 20.71 | 22.10 | 214,911 | +1.08(+5.14%) |
Nov 18, 2020 | 20.29 | 21.22 | 20.17 | 21.02 | 198,581 | +1.32(+6.70%) |
Nov 17, 2020 | 19.44 | 20.12 | 19.16 | 19.70 | 122,139 | -0.36(-1.79%) |
Nov 16, 2020 | 19.27 | 20.08 | 19.12 | 20.06 | 208,110 | +0.94(+4.92%) |
Nov 13, 2020 | 18.30 | 19.25 | 18.24 | 19.12 | 166,900 | +1.13(+6.28%) |
Nov 12, 2020 | 17.65 | 18.07 | 17.31 | 17.99 | 108,456 | +0.38(+2.16%) |
Nov 11, 2020 | 17.51 | 17.90 | 17.12 | 17.61 | 133,260 | +0.63(+3.71%) |
Nov 10, 2020 | 17.62 | 18.20 | 16.93 | 16.98 | 132,063 | -0.92(-5.14%) |
Nov 09, 2020 | 17.10 | 18.32 | 17.01 | 17.90 | 202,840 | +0.84(+4.92%) |
Nov 06, 2020 | 17.06 | 17.75 | 16.76 | 17.06 | 183,100 | -1.07(-5.90%) |
Nov 05, 2020 | 17.38 | 18.13 | 16.97 | 18.13 | 336,903 | +1.63(+9.88%) |
Nov 04, 2020 | 16.45 | 16.94 | 16.06 | 16.50 | 204,685 | +0.61(+3.84%) |
Nov 03, 2020 | 16.53 | 16.68 | 15.80 | 15.89 | 187,636 | +0.02(+0.13%) |