Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.35 | 29.47 | 28.05 | 28.42 | 412,000 | -0.98(-3.33%) |
Jan 28, 2021 | 29.45 | 30.03 | 29.29 | 29.40 | 317,396 | -0.03(-0.10%) |
Jan 27, 2021 | 29.46 | 30.07 | 28.52 | 29.43 | 401,820 | -1.00(-3.29%) |
Jan 26, 2021 | 31.37 | 31.37 | 30.37 | 30.43 | 252,603 | -0.75(-2.41%) |
Jan 25, 2021 | 31.67 | 32.00 | 28.41 | 31.18 | 1,162,523 | -0.82(-2.56%) |
Jan 22, 2021 | 32.16 | 32.45 | 31.51 | 32.00 | 467,300 | -0.46(-1.42%) |
Jan 21, 2021 | 33.73 | 33.84 | 32.41 | 32.46 | 369,020 | -1.11(-3.31%) |
Jan 20, 2021 | 34.37 | 34.37 | 33.08 | 33.57 | 281,187 | -0.65(-1.90%) |
Jan 19, 2021 | 35.00 | 36.10 | 33.75 | 34.22 | 735,709 | -0.22(-0.64%) |
Jan 15, 2021 | 34.12 | 34.92 | 33.53 | 34.44 | 402,700 | +0.03(+0.09%) |
Jan 14, 2021 | 34.86 | 35.55 | 34.35 | 34.41 | 1,028,210 | +0.14(+0.41%) |
Jan 13, 2021 | 35.75 | 35.87 | 34.00 | 34.27 | 387,912 | -1.47(-4.11%) |
Jan 12, 2021 | 34.56 | 36.58 | 34.05 | 35.74 | 240,586 | +1.53(+4.47%) |
Jan 11, 2021 | 33.47 | 34.39 | 32.88 | 34.21 | 215,592 | +0.63(+1.88%) |
Jan 08, 2021 | 33.81 | 34.40 | 32.60 | 33.58 | 289,500 | -0.10(-0.30%) |
Jan 07, 2021 | 32.75 | 33.91 | 32.30 | 33.68 | 328,985 | +1.40(+4.34%) |
Jan 06, 2021 | 29.31 | 33.22 | 29.31 | 32.28 | 549,376 | +3.22(+11.08%) |
Jan 05, 2021 | 27.69 | 29.40 | 27.69 | 29.06 | 240,757 | +1.34(+4.83%) |
Jan 04, 2021 | 30.03 | 30.17 | 27.56 | 27.72 | 234,852 | -1.39(-4.77%) |
Dec 31, 2020 | 29.11 | 29.11 | 29.11 | 189,436 | +0.16(+0.55%) | |
Dec 30, 2020 | 28.00 | 29.09 | 27.80 | 28.95 | 189,436 | +1.09(+3.91%) |
Dec 29, 2020 | 28.35 | 28.48 | 27.51 | 27.86 | 136,585 | -0.44(-1.55%) |
Dec 28, 2020 | 28.06 | 28.59 | 27.75 | 28.30 | 158,631 | +0.67(+2.42%) |
Dec 24, 2020 | 27.99 | 28.14 | 27.54 | 27.63 | 94,600 | -0.44(-1.57%) |
Dec 23, 2020 | 28.21 | 28.53 | 27.62 | 28.07 | 203,967 | +0.26(+0.93%) |
Dec 22, 2020 | 27.68 | 28.33 | 27.35 | 27.81 | 141,650 | +0.39(+1.42%) |
Dec 21, 2020 | 27.64 | 28.25 | 27.11 | 27.42 | 265,776 | -0.35(-1.26%) |
Dec 18, 2020 | 27.04 | 28.97 | 27.04 | 27.77 | 398,300 | +0.41(+1.50%) |
Dec 17, 2020 | 28.83 | 28.83 | 26.73 | 27.36 | 259,731 | -0.33(-1.19%) |
Dec 16, 2020 | 28.22 | 28.29 | 27.45 | 27.69 | 388,124 | -0.46(-1.63%) |
Dec 15, 2020 | 28.05 | 28.74 | 28.00 | 28.15 | 266,788 | +0.32(+1.15%) |
Dec 14, 2020 | 28.48 | 29.25 | 27.52 | 27.83 | 373,401 | +0.13(+0.47%) |
Dec 11, 2020 | 29.20 | 29.80 | 27.35 | 27.70 | 477,100 | -1.41(-4.84%) |
Dec 10, 2020 | 28.90 | 29.47 | 28.43 | 29.11 | 261,033 | +0.19(+0.66%) |
Dec 09, 2020 | 29.57 | 29.97 | 28.56 | 28.92 | 313,360 | -0.42(-1.43%) |
Dec 08, 2020 | 27.74 | 29.67 | 27.65 | 29.34 | 334,102 | +1.52(+5.46%) |
Dec 07, 2020 | 28.02 | 28.48 | 27.10 | 27.82 | 182,908 | -0.26(-0.93%) |
Dec 04, 2020 | 27.17 | 29.13 | 26.75 | 28.08 | 547,700 | +1.64(+6.20%) |
Dec 03, 2020 | 25.13 | 26.94 | 25.01 | 26.44 | 267,860 | +1.53(+6.14%) |
Dec 02, 2020 | 25.04 | 25.14 | 24.51 | 24.91 | 244,138 | -0.17(-0.68%) |
Dec 01, 2020 | 26.70 | 26.88 | 25.07 | 25.08 | 254,324 | -1.22(-4.64%) |
Nov 30, 2020 | 25.85 | 26.75 | 25.08 | 26.30 | 215,827 | +0.59(+2.29%) |
Nov 27, 2020 | 25.92 | 25.92 | 25.24 | 25.71 | 80,500 | +0.07(+0.27%) |
Nov 25, 2020 | 25.79 | 25.82 | 25.25 | 25.64 | 168,300 | -0.31(-1.19%) |
Nov 24, 2020 | 25.92 | 26.09 | 25.41 | 25.95 | 411,337 | +0.65(+2.57%) |
Nov 23, 2020 | 25.42 | 26.48 | 25.22 | 25.30 | 295,763 | +0.08(+0.32%) |
Nov 20, 2020 | 25.43 | 25.93 | 24.60 | 25.22 | 281,500 | -0.36(-1.41%) |
Nov 19, 2020 | 26.10 | 26.32 | 25.27 | 25.58 | 255,139 | -0.57(-2.18%) |
Nov 18, 2020 | 25.72 | 27.38 | 25.55 | 26.15 | 281,692 | +0.55(+2.15%) |
Nov 17, 2020 | 26.20 | 26.36 | 25.50 | 25.60 | 333,312 | -0.55(-2.10%) |
Nov 16, 2020 | 23.98 | 27.03 | 23.95 | 26.15 | 713,992 | +3.59(+15.91%) |
Nov 13, 2020 | 22.91 | 23.27 | 22.30 | 22.56 | 107,800 | -0.02(-0.09%) |
Nov 12, 2020 | 24.32 | 24.32 | 22.13 | 22.58 | 288,097 | -1.48(-6.15%) |
Nov 11, 2020 | 22.24 | 24.59 | 21.72 | 24.06 | 709,815 | +2.06(+9.36%) |
Nov 10, 2020 | 22.01 | 22.55 | 21.62 | 22.00 | 188,435 | +0.32(+1.48%) |
Nov 09, 2020 | 22.56 | 22.72 | 21.43 | 21.68 | 172,286 | +0.91(+4.38%) |
Nov 06, 2020 | 20.78 | 21.48 | 20.52 | 20.77 | 146,800 | +0.27(+1.32%) |
Nov 05, 2020 | 21.04 | 21.44 | 20.43 | 20.50 | 341,324 | -0.52(-2.47%) |
Nov 04, 2020 | 22.15 | 22.50 | 20.42 | 21.02 | 242,742 | -1.39(-6.20%) |
Nov 03, 2020 | 21.71 | 22.50 | 21.68 | 22.41 | 176,803 | +1.02(+4.77%) |