Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.49 | 29.82 | 27.65 | 27.73 | 1,994,478 | -1.77(-6.00%) |
Jan 28, 2021 | 29.35 | 29.69 | 28.59 | 29.49 | 672,535 | +1.19(+4.21%) |
Jan 27, 2021 | 28.65 | 29.14 | 28.13 | 28.30 | 823,765 | -1.07(-3.64%) |
Jan 26, 2021 | 30.59 | 30.76 | 29.28 | 29.37 | 609,464 | -1.04(-3.43%) |
Jan 25, 2021 | 30.88 | 30.96 | 29.30 | 30.41 | 688,245 | -0.83(-2.66%) |
Jan 22, 2021 | 30.42 | 31.30 | 30.25 | 31.25 | 877,794 | +0.52(+1.68%) |
Jan 21, 2021 | 31.17 | 31.40 | 30.42 | 30.73 | 555,333 | -0.39(-1.24%) |
Jan 20, 2021 | 31.05 | 31.33 | 30.55 | 31.11 | 588,757 | -0.04(-0.14%) |
Jan 19, 2021 | 31.44 | 31.61 | 30.89 | 31.16 | 491,672 | +0.01(+0.03%) |
Jan 15, 2021 | 30.81 | 31.38 | 30.65 | 31.15 | 588,660 | -0.33(-1.06%) |
Jan 14, 2021 | 31.51 | 31.74 | 30.76 | 31.48 | 431,344 | +0.17(+0.53%) |
Jan 13, 2021 | 31.54 | 31.77 | 31.13 | 31.32 | 571,209 | -0.44(-1.38%) |
Jan 12, 2021 | 31.52 | 32.01 | 31.18 | 31.75 | 547,984 | +0.48(+1.54%) |
Jan 11, 2021 | 30.42 | 31.31 | 29.84 | 31.27 | 392,796 | +0.55(+1.80%) |
Jan 08, 2021 | 31.04 | 31.04 | 30.02 | 30.72 | 506,784 | -0.23(-0.74%) |
Jan 07, 2021 | 30.96 | 31.31 | 30.81 | 30.95 | 458,264 | +0.30(+0.97%) |
Jan 06, 2021 | 29.67 | 31.40 | 29.58 | 30.65 | 1,119,654 | +1.88(+6.54%) |
Jan 05, 2021 | 28.23 | 29.07 | 28.22 | 28.77 | 740,708 | +0.50(+1.77%) |
Jan 04, 2021 | 28.77 | 28.77 | 27.72 | 28.27 | 918,271 | -0.11(-0.37%) |
Dec 31, 2020 | 28.37 | 28.37 | 28.37 | 817,920 | +0.19(+0.68%) | |
Dec 30, 2020 | 27.75 | 28.63 | 27.61 | 28.18 | 817,920 | +0.54(+1.95%) |
Dec 29, 2020 | 28.22 | 28.40 | 27.58 | 27.64 | 702,282 | -0.76(-2.67%) |
Dec 28, 2020 | 27.92 | 28.49 | 27.73 | 28.40 | 685,565 | +0.48(+1.73%) |
Dec 24, 2020 | 27.68 | 27.98 | 27.22 | 27.92 | 314,599 | +0.11(+0.38%) |
Dec 23, 2020 | 27.10 | 27.89 | 27.10 | 27.81 | 546,151 | +1.01(+3.76%) |
Dec 22, 2020 | 26.74 | 26.92 | 26.42 | 26.81 | 663,668 | +0.26(+0.99%) |
Dec 21, 2020 | 26.81 | 27.22 | 26.09 | 26.54 | 858,378 | -0.47(-1.75%) |
Dec 18, 2020 | 27.64 | 27.99 | 26.73 | 27.02 | 2,572,976 | -0.49(-1.78%) |
Dec 17, 2020 | 27.19 | 27.52 | 26.82 | 27.51 | 510,180 | +0.23(+0.83%) |
Dec 16, 2020 | 27.45 | 27.45 | 27.02 | 27.28 | 352,847 | -0.04(-0.16%) |
Dec 15, 2020 | 26.95 | 27.36 | 26.61 | 27.32 | 429,806 | +0.63(+2.36%) |
Dec 14, 2020 | 27.32 | 27.51 | 26.61 | 26.69 | 440,104 | -0.10(-0.36%) |
Dec 11, 2020 | 26.58 | 27.11 | 26.49 | 26.79 | 406,181 | -0.18(-0.65%) |
Dec 10, 2020 | 26.47 | 27.07 | 26.47 | 26.96 | 485,135 | -0.06(-0.23%) |
Dec 09, 2020 | 27.06 | 27.54 | 26.90 | 27.02 | 568,167 | +0.08(+0.29%) |
Dec 08, 2020 | 26.28 | 27.00 | 26.28 | 26.95 | 380,433 | +0.27(+1.01%) |
Dec 07, 2020 | 26.88 | 26.90 | 26.36 | 26.68 | 492,848 | -0.07(-0.26%) |
Dec 04, 2020 | 26.40 | 26.76 | 26.25 | 26.75 | 553,645 | +0.74(+2.86%) |
Dec 03, 2020 | 26.32 | 26.43 | 25.91 | 26.00 | 392,687 | -0.32(-1.22%) |
Dec 02, 2020 | 25.92 | 26.49 | 25.83 | 26.32 | 443,223 | +0.43(+1.67%) |
Dec 01, 2020 | 25.87 | 26.32 | 25.51 | 25.89 | 580,122 | +0.54(+2.12%) |
Nov 30, 2020 | 25.92 | 26.34 | 25.21 | 25.35 | 759,290 | -0.87(-3.33%) |
Nov 27, 2020 | 26.46 | 26.71 | 25.75 | 26.23 | 207,992 | -0.26(-0.98%) |
Nov 25, 2020 | 26.84 | 26.84 | 26.27 | 26.49 | 385,034 | -0.85(-3.10%) |
Nov 24, 2020 | 26.48 | 27.44 | 26.42 | 27.34 | 568,220 | +1.52(+5.90%) |
Nov 23, 2020 | 26.02 | 26.19 | 25.59 | 25.81 | 599,435 | +0.38(+1.50%) |
Nov 20, 2020 | 24.80 | 25.51 | 24.25 | 25.43 | 526,044 | -0.13(-0.51%) |
Nov 19, 2020 | 25.21 | 25.67 | 25.21 | 25.56 | 530,507 | -0.57(-2.19%) |
Nov 18, 2020 | 26.78 | 26.93 | 26.10 | 26.13 | 504,253 | -0.39(-1.47%) |
Nov 17, 2020 | 26.12 | 26.57 | 25.86 | 26.52 | 518,708 | -0.23(-0.87%) |
Nov 16, 2020 | 26.29 | 26.81 | 25.84 | 26.76 | 613,426 | +1.52(+6.04%) |
Nov 13, 2020 | 24.88 | 25.38 | 24.70 | 25.23 | 434,000 | +0.80(+3.26%) |
Nov 12, 2020 | 24.60 | 24.68 | 24.13 | 24.44 | 498,431 | -0.76(-3.02%) |
Nov 11, 2020 | 25.72 | 25.72 | 24.73 | 25.20 | 432,812 | -0.49(-1.92%) |
Nov 10, 2020 | 25.67 | 26.18 | 25.34 | 25.69 | 708,442 | +0.32(+1.26%) |
Nov 09, 2020 | 24.83 | 26.52 | 24.74 | 25.37 | 1,428,414 | +2.77(+12.26%) |
Nov 06, 2020 | 23.52 | 23.53 | 22.48 | 22.60 | 485,277 | -0.60(-2.58%) |
Nov 05, 2020 | 22.01 | 23.35 | 22.01 | 23.20 | 673,290 | +1.12(+5.06%) |
Nov 04, 2020 | 23.24 | 23.58 | 22.05 | 22.08 | 665,803 | -2.11(-8.73%) |
Nov 03, 2020 | 23.86 | 24.40 | 23.61 | 24.19 | 762,855 | +0.78(+3.33%) |