Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.54 | 25.15 | 23.54 | 24.77 | 325,400 | +0.57(+2.36%) |
Jan 28, 2021 | 23.91 | 24.96 | 23.26 | 24.20 | 386,844 | +0.49(+2.07%) |
Jan 27, 2021 | 24.52 | 24.95 | 23.10 | 23.71 | 676,594 | -0.86(-3.50%) |
Jan 26, 2021 | 26.59 | 26.66 | 24.56 | 24.57 | 912,305 | -1.76(-6.68%) |
Jan 25, 2021 | 26.30 | 26.57 | 25.33 | 26.33 | 403,383 | +0.19(+0.73%) |
Jan 22, 2021 | 26.01 | 26.53 | 25.75 | 26.14 | 564,700 | +0.03(+0.11%) |
Jan 21, 2021 | 27.00 | 27.25 | 25.60 | 26.11 | 441,326 | -0.84(-3.12%) |
Jan 20, 2021 | 27.87 | 28.15 | 26.75 | 26.95 | 339,943 | -0.50(-1.82%) |
Jan 19, 2021 | 27.76 | 28.60 | 26.95 | 27.45 | 614,756 | +0.51(+1.89%) |
Jan 15, 2021 | 29.00 | 29.64 | 26.86 | 26.94 | 634,500 | -1.68(-5.87%) |
Jan 14, 2021 | 29.78 | 30.71 | 28.31 | 28.62 | 373,815 | -1.13(-3.80%) |
Jan 13, 2021 | 30.16 | 30.70 | 29.47 | 29.75 | 618,589 | +0.14(+0.47%) |
Jan 12, 2021 | 35.95 | 37.76 | 28.77 | 29.61 | 2,538,662 | -5.14(-14.79%) |
Jan 11, 2021 | 34.32 | 35.16 | 34.25 | 34.75 | 401,830 | +0.64(+1.88%) |
Jan 08, 2021 | 34.00 | 34.85 | 33.30 | 34.11 | 350,900 | +0.11(+0.32%) |
Jan 07, 2021 | 34.08 | 34.32 | 33.48 | 34.00 | 296,055 | +0.77(+2.32%) |
Jan 06, 2021 | 32.08 | 33.89 | 31.39 | 33.23 | 135,852 | +1.44(+4.53%) |
Jan 05, 2021 | 32.30 | 32.94 | 31.51 | 31.79 | 153,843 | -0.46(-1.43%) |
Jan 04, 2021 | 32.02 | 32.88 | 30.55 | 32.25 | 329,462 | +0.20(+0.62%) |
Dec 31, 2020 | 32.05 | 32.05 | 32.05 | 294,904 | -0.36(-1.11%) | |
Dec 30, 2020 | 33.19 | 34.09 | 31.99 | 32.41 | 294,904 | -0.58(-1.76%) |
Dec 29, 2020 | 33.84 | 34.42 | 32.81 | 32.99 | 302,329 | -0.81(-2.40%) |
Dec 28, 2020 | 34.10 | 35.33 | 33.44 | 33.80 | 463,946 | +0.08(+0.24%) |
Dec 24, 2020 | 33.80 | 34.87 | 33.61 | 33.72 | 42,900 | -0.07(-0.21%) |
Dec 23, 2020 | 33.85 | 34.01 | 33.01 | 33.79 | 154,270 | +0.03(+0.09%) |
Dec 22, 2020 | 31.04 | 34.11 | 30.84 | 33.76 | 570,348 | +3.00(+9.75%) |
Dec 21, 2020 | 31.00 | 31.00 | 29.01 | 30.76 | 335,670 | -0.70(-2.23%) |
Dec 18, 2020 | 32.83 | 33.50 | 31.32 | 31.46 | 1,762,800 | -1.60(-4.84%) |
Dec 17, 2020 | 34.50 | 35.12 | 32.76 | 33.06 | 398,450 | -1.44(-4.17%) |
Dec 16, 2020 | 34.41 | 35.22 | 34.25 | 34.50 | 261,530 | +0.09(+0.26%) |
Dec 15, 2020 | 34.43 | 34.65 | 33.37 | 34.41 | 197,005 | +0.12(+0.35%) |
Dec 14, 2020 | 35.00 | 35.93 | 33.98 | 34.29 | 680,006 | -0.63(-1.80%) |
Dec 11, 2020 | 34.57 | 35.10 | 33.63 | 34.92 | 391,400 | +0.25(+0.72%) |
Dec 10, 2020 | 33.19 | 34.72 | 32.97 | 34.67 | 269,667 | +1.29(+3.86%) |
Dec 09, 2020 | 34.39 | 34.50 | 32.30 | 33.38 | 121,666 | -0.72(-2.11%) |
Dec 08, 2020 | 33.54 | 34.45 | 32.48 | 34.10 | 376,383 | +0.21(+0.62%) |
Dec 07, 2020 | 34.87 | 35.22 | 33.15 | 33.89 | 228,706 | -0.57(-1.65%) |
Dec 04, 2020 | 32.75 | 34.50 | 32.25 | 34.46 | 282,400 | +1.81(+5.54%) |
Dec 03, 2020 | 32.86 | 32.91 | 31.81 | 32.65 | 243,522 | +0.02(+0.06%) |
Dec 02, 2020 | 32.03 | 33.43 | 31.62 | 32.63 | 273,458 | +0.40(+1.24%) |
Dec 01, 2020 | 33.56 | 33.65 | 32.06 | 32.23 | 260,831 | -1.11(-3.33%) |
Nov 30, 2020 | 34.51 | 34.66 | 32.46 | 33.34 | 556,197 | -1.07(-3.11%) |
Nov 27, 2020 | 33.50 | 34.97 | 33.50 | 34.41 | 109,300 | +0.98(+2.93%) |
Nov 25, 2020 | 34.43 | 34.94 | 33.34 | 33.43 | 192,500 | -0.53(-1.56%) |
Nov 24, 2020 | 34.92 | 34.93 | 31.86 | 33.96 | 512,085 | +0.42(+1.25%) |
Nov 23, 2020 | 33.56 | 33.87 | 32.80 | 33.54 | 191,434 | +0.20(+0.60%) |
Nov 20, 2020 | 32.19 | 34.18 | 32.19 | 33.34 | 140,500 | +0.32(+0.97%) |
Nov 19, 2020 | 32.35 | 33.82 | 31.68 | 33.02 | 502,944 | +0.47(+1.44%) |
Nov 18, 2020 | 33.20 | 33.27 | 32.06 | 32.55 | 139,810 | -0.35(-1.06%) |
Nov 17, 2020 | 32.01 | 33.61 | 31.52 | 32.90 | 174,945 | +0.46(+1.42%) |
Nov 16, 2020 | 33.36 | 34.06 | 31.70 | 32.44 | 146,355 | -0.63(-1.91%) |
Nov 13, 2020 | 34.95 | 34.95 | 32.66 | 33.07 | 103,800 | -1.23(-3.59%) |
Nov 12, 2020 | 34.38 | 35.99 | 32.50 | 34.30 | 456,400 | -0.70(-2.00%) |
Nov 11, 2020 | 34.00 | 35.27 | 33.36 | 35.00 | 128,080 | +0.99(+2.91%) |
Nov 10, 2020 | 32.06 | 34.85 | 31.14 | 34.01 | 448,871 | +1.95(+6.08%) |
Nov 09, 2020 | 33.16 | 33.58 | 31.89 | 32.06 | 147,084 | -0.29(-0.90%) |
Nov 06, 2020 | 33.18 | 33.39 | 31.63 | 32.35 | 91,900 | -0.83(-2.50%) |
Nov 05, 2020 | 31.89 | 33.50 | 31.74 | 33.18 | 448,374 | +1.45(+4.57%) |
Nov 04, 2020 | 32.57 | 33.38 | 31.10 | 31.73 | 268,566 | -0.94(-2.88%) |
Nov 03, 2020 | 32.05 | 32.87 | 31.53 | 32.67 | 105,544 | +1.10(+3.48%) |