Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.80 | 38.20 | 31.00 | 35.60 | 143,940 | +3.50(+10.90%) |
Jan 28, 2021 | 31.20 | 33.70 | 30.80 | 32.10 | 12,492 | +0.90(+2.88%) |
Jan 27, 2021 | 31.80 | 32.30 | 30.60 | 31.20 | 9,446 | -1.30(-4.00%) |
Jan 26, 2021 | 33.40 | 33.70 | 31.60 | 32.50 | 32,129 | -0.30(-0.91%) |
Jan 25, 2021 | 34.60 | 35.00 | 30.90 | 32.80 | 18,811 | -1.50(-4.37%) |
Jan 22, 2021 | 32.40 | 34.50 | 31.78 | 34.30 | 31,980 | +1.90(+5.86%) |
Jan 21, 2021 | 31.20 | 32.90 | 30.20 | 32.40 | 25,849 | +1.60(+5.19%) |
Jan 20, 2021 | 30.40 | 31.50 | 30.00 | 30.80 | 15,303 | +0.00(+0.00%) |
Jan 19, 2021 | 30.50 | 31.00 | 29.80 | 30.80 | 29,720 | +0.70(+2.33%) |
Jan 15, 2021 | 30.80 | 31.20 | 29.50 | 30.10 | 12,980 | -0.60(-1.95%) |
Jan 14, 2021 | 29.70 | 32.90 | 29.60 | 30.70 | 85,029 | +0.80(+2.68%) |
Jan 13, 2021 | 30.10 | 30.50 | 29.30 | 29.90 | 9,885 | +0.10(+0.34%) |
Jan 12, 2021 | 29.90 | 30.20 | 29.40 | 29.80 | 8,938 | +0.10(+0.34%) |
Jan 11, 2021 | 30.20 | 31.20 | 29.00 | 29.70 | 24,174 | -1.00(-3.26%) |
Jan 08, 2021 | 30.50 | 31.90 | 29.60 | 30.70 | 32,210 | +0.70(+2.33%) |
Jan 07, 2021 | 28.20 | 42.00 | 28.00 | 30.00 | 707,687 | +1.90(+6.76%) |
Jan 06, 2021 | 28.00 | 28.70 | 27.80 | 28.10 | 14,556 | -0.20(-0.71%) |
Jan 05, 2021 | 27.80 | 28.70 | 27.70 | 28.30 | 11,442 | +0.20(+0.71%) |
Jan 04, 2021 | 27.40 | 28.10 | 27.40 | 28.10 | 7,554 | -0.30(-1.06%) |
Dec 31, 2020 | 28.40 | 28.40 | 28.40 | 64,519 | -0.90(-3.07%) | |
Dec 30, 2020 | 27.90 | 31.80 | 27.50 | 29.30 | 64,519 | +1.30(+4.64%) |
Dec 29, 2020 | 29.10 | 29.20 | 27.00 | 28.00 | 12,850 | -1.20(-4.11%) |
Dec 28, 2020 | 28.30 | 30.60 | 27.80 | 29.20 | 44,372 | +0.80(+2.82%) |
Dec 24, 2020 | 28.00 | 28.50 | 28.00 | 28.40 | 3,790 | +0.30(+1.07%) |
Dec 23, 2020 | 28.00 | 28.60 | 28.00 | 28.10 | 2,569 | +0.10(+0.36%) |
Dec 22, 2020 | 28.30 | 28.60 | 28.00 | 28.00 | 4,230 | -0.30(-1.06%) |
Dec 21, 2020 | 28.50 | 28.90 | 28.10 | 28.30 | 8,171 | -0.80(-2.75%) |
Dec 18, 2020 | 29.00 | 29.75 | 28.60 | 29.10 | 16,000 | +0.10(+0.34%) |
Dec 17, 2020 | 28.20 | 29.50 | 28.00 | 29.00 | 10,060 | +0.60(+2.11%) |
Dec 16, 2020 | 28.30 | 28.43 | 27.60 | 28.40 | 4,524 | -0.10(-0.35%) |
Dec 15, 2020 | 28.55 | 28.80 | 28.10 | 28.50 | 2,911 | -0.30(-1.04%) |
Dec 14, 2020 | 29.10 | 29.20 | 28.30 | 28.80 | 3,331 | -0.12(-0.43%) |
Dec 11, 2020 | 28.95 | 29.50 | 28.70 | 28.92 | 10,050 | +0.22(+0.78%) |
Dec 10, 2020 | 28.60 | 29.09 | 28.10 | 28.70 | 6,081 | -0.60(-2.05%) |
Dec 09, 2020 | 30.60 | 30.60 | 28.10 | 29.30 | 15,955 | -1.20(-3.93%) |
Dec 08, 2020 | 30.50 | 31.10 | 29.40 | 30.50 | 14,954 | -0.30(-0.97%) |
Dec 07, 2020 | 31.10 | 31.40 | 29.20 | 30.80 | 29,199 | +0.20(+0.65%) |
Dec 04, 2020 | 32.30 | 32.60 | 30.20 | 30.60 | 21,680 | -1.80(-5.56%) |
Dec 03, 2020 | 32.20 | 32.80 | 31.00 | 32.40 | 15,648 | +0.90(+2.86%) |
Dec 02, 2020 | 30.30 | 32.90 | 29.40 | 31.50 | 36,431 | +1.50(+5.00%) |
Dec 01, 2020 | 30.30 | 31.30 | 29.20 | 30.00 | 12,566 | -0.10(-0.33%) |
Nov 30, 2020 | 32.20 | 32.50 | 29.50 | 30.10 | 14,423 | -1.70(-5.35%) |
Nov 27, 2020 | 32.50 | 32.63 | 31.20 | 31.80 | 17,810 | -1.30(-3.93%) |
Nov 25, 2020 | 30.20 | 37.00 | 30.20 | 33.10 | 143,670 | +3.40(+11.45%) |
Nov 24, 2020 | 28.60 | 30.40 | 28.50 | 29.70 | 21,746 | +1.20(+4.21%) |
Nov 23, 2020 | 28.20 | 28.70 | 27.80 | 28.50 | 10,772 | -0.10(-0.35%) |
Nov 20, 2020 | 28.60 | 29.00 | 27.80 | 28.60 | 11,590 | +0.00(+0.00%) |
Nov 19, 2020 | 28.20 | 28.70 | 28.10 | 28.60 | 7,728 | +0.10(+0.35%) |
Nov 18, 2020 | 29.00 | 29.00 | 28.20 | 28.50 | 13,796 | -0.60(-2.06%) |
Nov 17, 2020 | 28.80 | 29.80 | 28.50 | 29.10 | 8,406 | +0.50(+1.75%) |
Nov 16, 2020 | 27.90 | 29.00 | 27.70 | 28.60 | 11,513 | +0.70(+2.51%) |
Nov 13, 2020 | 28.50 | 28.50 | 27.10 | 27.90 | 6,310 | +0.10(+0.36%) |
Nov 12, 2020 | 28.40 | 28.89 | 27.60 | 27.80 | 6,570 | -0.60(-2.11%) |
Nov 11, 2020 | 27.60 | 28.60 | 26.70 | 28.40 | 7,651 | +0.80(+2.90%) |
Nov 10, 2020 | 27.50 | 28.30 | 26.30 | 27.60 | 11,760 | +0.10(+0.36%) |
Nov 09, 2020 | 28.70 | 29.00 | 27.00 | 27.50 | 7,302 | -0.60(-2.14%) |
Nov 06, 2020 | 28.50 | 32.70 | 27.60 | 28.10 | 70,700 | -1.00(-3.44%) |
Nov 05, 2020 | 27.70 | 29.39 | 27.11 | 29.10 | 16,192 | +1.20(+4.30%) |
Nov 04, 2020 | 27.70 | 28.10 | 26.60 | 27.90 | 3,549 | -0.40(-1.41%) |
Nov 03, 2020 | 28.00 | 28.30 | 27.10 | 28.30 | 7,185 | +0.50(+1.80%) |