Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.96 | 28.15 | 26.95 | 27.46 | 239,725 | -0.26(-0.93%) |
Jan 28, 2021 | 27.67 | 27.98 | 26.63 | 27.72 | 264,180 | +0.36(+1.30%) |
Jan 27, 2021 | 26.40 | 28.14 | 26.01 | 27.36 | 383,840 | +0.55(+2.06%) |
Jan 26, 2021 | 26.80 | 26.94 | 26.03 | 26.81 | 190,426 | +0.17(+0.63%) |
Jan 25, 2021 | 27.03 | 27.79 | 26.21 | 26.64 | 303,361 | -0.20(-0.74%) |
Jan 22, 2021 | 27.39 | 27.41 | 26.29 | 26.84 | 202,369 | -0.08(-0.29%) |
Jan 21, 2021 | 27.18 | 27.49 | 26.45 | 26.92 | 249,939 | +0.11(+0.41%) |
Jan 20, 2021 | 27.33 | 27.55 | 26.19 | 26.81 | 457,837 | -0.48(-1.77%) |
Jan 19, 2021 | 28.51 | 28.64 | 26.91 | 27.29 | 403,781 | -0.80(-2.85%) |
Jan 15, 2021 | 28.87 | 29.31 | 27.35 | 28.09 | 371,229 | -0.74(-2.57%) |
Jan 14, 2021 | 29.07 | 29.95 | 28.73 | 28.83 | 250,829 | -0.27(-0.92%) |
Jan 13, 2021 | 30.39 | 30.71 | 28.89 | 29.10 | 255,146 | -1.42(-4.66%) |
Jan 12, 2021 | 29.99 | 30.61 | 28.40 | 30.52 | 438,586 | +0.35(+1.15%) |
Jan 11, 2021 | 30.48 | 30.93 | 29.64 | 30.18 | 308,628 | -0.69(-2.24%) |
Jan 08, 2021 | 31.56 | 31.56 | 30.10 | 30.87 | 316,056 | +0.80(+2.66%) |
Jan 07, 2021 | 29.31 | 30.45 | 29.30 | 30.07 | 297,788 | +0.76(+2.60%) |
Jan 06, 2021 | 30.27 | 30.91 | 28.25 | 29.31 | 634,993 | -0.88(-2.91%) |
Jan 05, 2021 | 28.21 | 30.87 | 28.20 | 30.19 | 742,629 | +2.32(+8.33%) |
Jan 04, 2021 | 27.88 | 28.42 | 26.71 | 27.87 | 401,984 | +0.95(+3.52%) |
Dec 31, 2020 | 26.92 | 26.92 | 26.92 | 419,647 | +0.73(+2.79%) | |
Dec 30, 2020 | 27.44 | 27.84 | 25.91 | 26.19 | 419,647 | -1.29(-4.71%) |
Dec 29, 2020 | 28.99 | 29.08 | 26.63 | 27.48 | 432,396 | -1.13(-3.94%) |
Dec 28, 2020 | 27.36 | 30.02 | 26.82 | 28.61 | 870,038 | +1.74(+6.47%) |
Dec 24, 2020 | 26.28 | 27.02 | 26.08 | 26.87 | 208,443 | +0.62(+2.37%) |
Dec 23, 2020 | 25.84 | 26.62 | 25.07 | 26.25 | 439,888 | +0.83(+3.26%) |
Dec 22, 2020 | 24.85 | 25.61 | 24.45 | 25.42 | 482,274 | +1.23(+5.11%) |
Dec 21, 2020 | 22.75 | 24.94 | 22.74 | 24.18 | 564,410 | +1.03(+4.44%) |
Dec 18, 2020 | 22.61 | 23.36 | 22.13 | 23.15 | 490,484 | +0.66(+2.94%) |
Dec 17, 2020 | 22.60 | 23.07 | 22.48 | 22.49 | 244,638 | +0.07(+0.31%) |
Dec 16, 2020 | 22.86 | 23.06 | 22.21 | 22.42 | 282,977 | -0.35(-1.52%) |
Dec 15, 2020 | 22.97 | 23.05 | 21.99 | 22.77 | 296,912 | +0.10(+0.44%) |
Dec 14, 2020 | 22.23 | 23.20 | 22.23 | 22.67 | 538,318 | +0.66(+3.01%) |
Dec 11, 2020 | 23.60 | 23.94 | 21.04 | 22.01 | 1,215,430 | -0.27(-1.20%) |
Dec 10, 2020 | 21.24 | 22.36 | 21.10 | 22.27 | 656,764 | +1.07(+5.03%) |
Dec 09, 2020 | 21.24 | 21.95 | 21.09 | 21.21 | 413,716 | +0.08(+0.37%) |
Dec 08, 2020 | 20.66 | 21.33 | 20.31 | 21.13 | 346,282 | +0.54(+2.64%) |
Dec 07, 2020 | 20.48 | 20.74 | 19.73 | 20.59 | 413,288 | +0.43(+2.16%) |
Dec 04, 2020 | 19.99 | 20.19 | 19.55 | 20.15 | 207,127 | +0.28(+1.39%) |
Dec 03, 2020 | 19.50 | 19.94 | 19.41 | 19.87 | 156,934 | +0.54(+2.81%) |
Dec 02, 2020 | 19.70 | 19.73 | 19.17 | 19.33 | 274,383 | -0.37(-1.86%) |
Dec 01, 2020 | 19.76 | 20.41 | 19.36 | 19.70 | 242,692 | +0.12(+0.61%) |
Nov 30, 2020 | 19.76 | 20.11 | 19.27 | 19.58 | 182,960 | -0.27(-1.34%) |
Nov 27, 2020 | 19.40 | 19.91 | 19.08 | 19.84 | 204,292 | +0.44(+2.29%) |
Nov 25, 2020 | 19.61 | 19.77 | 19.23 | 19.40 | 233,651 | -0.17(-0.86%) |
Nov 24, 2020 | 20.09 | 20.27 | 19.47 | 19.57 | 300,093 | -0.52(-2.61%) |
Nov 23, 2020 | 20.44 | 20.78 | 19.95 | 20.09 | 227,835 | -0.43(-2.12%) |
Nov 20, 2020 | 20.52 | 20.92 | 20.25 | 20.53 | 207,633 | +0.01(+0.05%) |
Nov 19, 2020 | 20.41 | 20.62 | 19.99 | 20.52 | 149,662 | +0.16(+0.78%) |
Nov 18, 2020 | 20.55 | 21.00 | 20.15 | 20.36 | 175,066 | -0.04(-0.19%) |
Nov 17, 2020 | 19.97 | 20.61 | 19.65 | 20.40 | 247,032 | +0.45(+2.28%) |
Nov 16, 2020 | 19.76 | 20.25 | 19.54 | 19.94 | 328,414 | -0.42(-2.09%) |
Nov 13, 2020 | 20.84 | 20.84 | 19.69 | 20.37 | 305,629 | -0.20(-0.96%) |
Nov 12, 2020 | 20.13 | 20.73 | 19.66 | 20.57 | 329,635 | +0.59(+2.97%) |
Nov 11, 2020 | 18.91 | 20.25 | 18.78 | 19.97 | 372,984 | +1.67(+9.12%) |
Nov 10, 2020 | 19.19 | 19.40 | 18.27 | 18.30 | 359,782 | -0.50(-2.68%) |
Nov 09, 2020 | 20.38 | 20.55 | 18.38 | 18.81 | 1,062,387 | -3.77(-16.71%) |
Nov 06, 2020 | 23.21 | 23.47 | 22.44 | 22.58 | 170,783 | -0.74(-3.18%) |
Nov 05, 2020 | 22.48 | 23.78 | 22.43 | 23.32 | 233,164 | +0.99(+4.42%) |
Nov 04, 2020 | 22.61 | 22.61 | 21.68 | 22.33 | 181,527 | -0.08(-0.35%) |
Nov 03, 2020 | 22.33 | 22.82 | 22.08 | 22.41 | 132,202 | +0.34(+1.52%) |