Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.16 | 28.89 | 27.70 | 27.97 | 678,100 | -0.47(-1.65%) |
Jan 28, 2021 | 29.07 | 29.07 | 28.33 | 28.44 | 835,145 | -0.01(-0.04%) |
Jan 27, 2021 | 29.36 | 29.68 | 28.20 | 28.45 | 629,618 | -1.35(-4.53%) |
Jan 26, 2021 | 30.27 | 30.36 | 29.65 | 29.80 | 520,312 | -0.16(-0.53%) |
Jan 25, 2021 | 30.31 | 30.64 | 29.45 | 29.96 | 637,605 | -0.27(-0.89%) |
Jan 22, 2021 | 30.24 | 30.87 | 30.12 | 30.23 | 374,900 | -0.26(-0.85%) |
Jan 21, 2021 | 30.73 | 30.85 | 30.21 | 30.49 | 447,625 | +0.39(+1.30%) |
Jan 20, 2021 | 30.30 | 30.80 | 29.85 | 30.10 | 751,202 | +0.40(+1.35%) |
Jan 19, 2021 | 29.18 | 29.93 | 28.82 | 29.70 | 1,139,430 | +1.25(+4.39%) |
Jan 15, 2021 | 28.90 | 28.90 | 28.24 | 28.45 | 307,200 | -0.63(-2.17%) |
Jan 14, 2021 | 27.91 | 29.86 | 27.91 | 29.08 | 891,457 | +0.83(+2.94%) |
Jan 13, 2021 | 28.89 | 29.08 | 28.10 | 28.25 | 837,071 | +0.20(+0.71%) |
Jan 12, 2021 | 28.71 | 28.73 | 27.69 | 28.05 | 761,877 | -0.27(-0.95%) |
Jan 11, 2021 | 27.55 | 28.40 | 27.48 | 28.32 | 637,574 | +0.71(+2.55%) |
Jan 08, 2021 | 28.75 | 28.80 | 27.44 | 27.61 | 494,500 | -0.92(-3.21%) |
Jan 07, 2021 | 26.92 | 28.64 | 26.86 | 28.53 | 1,107,787 | +2.12(+8.03%) |
Jan 06, 2021 | 26.42 | 27.12 | 26.36 | 26.41 | 712,697 | -0.33(-1.23%) |
Jan 05, 2021 | 25.76 | 26.79 | 25.76 | 26.74 | 628,213 | +0.74(+2.85%) |
Jan 04, 2021 | 25.69 | 26.63 | 25.69 | 26.00 | 790,860 | +0.18(+0.70%) |
Dec 31, 2020 | 25.82 | 25.82 | 25.82 | 311,406 | -0.14(-0.54%) | |
Dec 30, 2020 | 25.41 | 26.22 | 25.36 | 25.96 | 311,406 | +0.74(+2.93%) |
Dec 29, 2020 | 26.51 | 26.54 | 25.18 | 25.22 | 407,600 | -1.10(-4.18%) |
Dec 28, 2020 | 25.87 | 26.61 | 25.63 | 26.32 | 1,309,857 | +0.94(+3.70%) |
Dec 24, 2020 | 25.30 | 25.60 | 25.12 | 25.38 | 298,200 | +0.41(+1.64%) |
Dec 23, 2020 | 24.46 | 25.15 | 24.25 | 24.97 | 395,619 | +0.51(+2.09%) |
Dec 22, 2020 | 24.67 | 24.83 | 24.43 | 24.46 | 332,005 | -0.18(-0.73%) |
Dec 21, 2020 | 24.91 | 24.95 | 24.28 | 24.64 | 485,835 | -0.70(-2.76%) |
Dec 18, 2020 | 25.10 | 25.40 | 25.00 | 25.34 | 405,600 | +0.16(+0.64%) |
Dec 17, 2020 | 25.38 | 25.40 | 24.89 | 25.18 | 426,219 | -0.04(-0.16%) |
Dec 16, 2020 | 25.72 | 25.72 | 25.01 | 25.22 | 408,318 | -0.40(-1.56%) |
Dec 15, 2020 | 25.72 | 25.88 | 25.45 | 25.62 | 546,396 | +0.18(+0.71%) |
Dec 14, 2020 | 25.66 | 25.77 | 25.41 | 25.44 | 290,590 | -0.05(-0.20%) |
Dec 11, 2020 | 25.71 | 25.80 | 25.40 | 25.49 | 266,200 | -0.45(-1.73%) |
Dec 10, 2020 | 25.71 | 26.14 | 25.56 | 25.94 | 254,483 | +0.11(+0.43%) |
Dec 09, 2020 | 26.69 | 26.79 | 25.61 | 25.83 | 594,637 | -0.93(-3.48%) |
Dec 08, 2020 | 27.05 | 27.05 | 26.40 | 26.76 | 429,476 | -0.19(-0.71%) |
Dec 07, 2020 | 26.59 | 27.27 | 26.50 | 26.95 | 812,987 | +0.23(+0.86%) |
Dec 04, 2020 | 25.79 | 26.79 | 25.57 | 26.72 | 862,100 | +1.05(+4.09%) |
Dec 03, 2020 | 25.81 | 26.14 | 25.51 | 25.67 | 763,396 | +0.01(+0.04%) |
Dec 02, 2020 | 25.65 | 25.96 | 25.11 | 25.66 | 743,079 | -0.10(-0.39%) |
Dec 01, 2020 | 24.39 | 25.89 | 24.26 | 25.76 | 1,219,540 | +1.30(+5.31%) |
Nov 30, 2020 | 24.63 | 24.70 | 24.23 | 24.46 | 554,075 | +0.03(+0.12%) |
Nov 27, 2020 | 24.36 | 24.82 | 24.23 | 24.43 | 297,700 | +0.31(+1.29%) |
Nov 25, 2020 | 24.37 | 24.55 | 23.91 | 24.12 | 357,700 | -0.55(-2.23%) |
Nov 24, 2020 | 24.36 | 24.73 | 24.02 | 24.67 | 437,889 | +0.34(+1.40%) |
Nov 23, 2020 | 23.73 | 24.34 | 23.60 | 24.33 | 431,368 | +0.80(+3.40%) |
Nov 20, 2020 | 23.45 | 23.66 | 23.13 | 23.53 | 296,800 | +0.02(+0.09%) |
Nov 19, 2020 | 23.10 | 23.53 | 23.06 | 23.51 | 351,861 | +0.31(+1.34%) |
Nov 18, 2020 | 23.67 | 23.84 | 23.17 | 23.20 | 338,937 | -0.42(-1.78%) |
Nov 17, 2020 | 23.72 | 23.80 | 23.35 | 23.62 | 189,147 | -0.32(-1.34%) |
Nov 16, 2020 | 23.50 | 23.97 | 23.26 | 23.94 | 717,957 | +0.95(+4.13%) |
Nov 13, 2020 | 22.91 | 23.39 | 22.64 | 22.99 | 698,000 | +0.40(+1.77%) |
Nov 12, 2020 | 22.89 | 23.20 | 21.74 | 22.59 | 1,622,897 | -0.48(-2.08%) |
Nov 11, 2020 | 22.68 | 23.28 | 22.58 | 23.07 | 551,995 | +0.70(+3.13%) |
Nov 10, 2020 | 22.58 | 22.89 | 22.23 | 22.37 | 557,949 | -0.49(-2.14%) |
Nov 09, 2020 | 23.50 | 23.84 | 22.83 | 22.86 | 942,011 | +0.58(+2.60%) |
Nov 06, 2020 | 22.23 | 22.50 | 21.98 | 22.28 | 870,200 | +0.05(+0.22%) |
Nov 05, 2020 | 22.53 | 22.98 | 22.20 | 22.23 | 929,117 | +0.18(+0.82%) |
Nov 04, 2020 | 22.11 | 22.54 | 21.84 | 22.05 | 858,360 | +0.38(+1.75%) |
Nov 03, 2020 | 21.27 | 21.76 | 21.27 | 21.67 | 292,331 | +0.60(+2.85%) |