Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.43 | 31.43 | 30.10 | 30.51 | 324,900 | -0.80(-2.56%) |
Jan 28, 2021 | 31.58 | 31.58 | 30.80 | 31.31 | 353,911 | -0.86(-2.67%) |
Jan 27, 2021 | 32.60 | 32.83 | 32.02 | 32.17 | 743,100 | -2.26(-6.57%) |
Jan 26, 2021 | 34.44 | 34.98 | 34.05 | 34.43 | 459,811 | -0.83(-2.35%) |
Jan 25, 2021 | 35.79 | 35.94 | 34.90 | 35.26 | 761,977 | +2.02(+6.08%) |
Jan 22, 2021 | 32.25 | 33.53 | 31.67 | 33.24 | 363,800 | +1.11(+3.45%) |
Jan 21, 2021 | 31.95 | 32.80 | 31.61 | 32.13 | 377,906 | +2.20(+7.35%) |
Jan 20, 2021 | 31.05 | 31.11 | 29.43 | 29.93 | 955,213 | -0.84(-2.73%) |
Jan 19, 2021 | 31.02 | 31.09 | 30.48 | 30.77 | 306,345 | +0.77(+2.57%) |
Jan 15, 2021 | 31.03 | 31.05 | 29.65 | 30.00 | 511,200 | -1.97(-6.16%) |
Jan 14, 2021 | 33.00 | 33.00 | 31.89 | 31.97 | 446,628 | -1.48(-4.42%) |
Jan 13, 2021 | 33.55 | 33.55 | 32.98 | 33.45 | 704,103 | -0.66(-1.93%) |
Jan 12, 2021 | 33.16 | 34.11 | 33.10 | 34.11 | 671,323 | +1.77(+5.46%) |
Jan 11, 2021 | 32.90 | 33.10 | 32.26 | 32.34 | 645,616 | +0.95(+3.01%) |
Jan 08, 2021 | 31.22 | 31.41 | 31.05 | 31.40 | 428,800 | +0.38(+1.23%) |
Jan 07, 2021 | 30.28 | 31.08 | 30.04 | 31.02 | 544,133 | +1.91(+6.56%) |
Jan 06, 2021 | 29.48 | 29.78 | 29.00 | 29.11 | 613,249 | -0.84(-2.80%) |
Jan 05, 2021 | 29.16 | 29.95 | 29.10 | 29.95 | 543,267 | +1.90(+6.77%) |
Jan 04, 2021 | 27.71 | 28.53 | 27.71 | 28.05 | 526,441 | +1.62(+6.14%) |
Dec 31, 2020 | 26.43 | 26.43 | 26.43 | 173,994 | +0.72(+2.79%) | |
Dec 30, 2020 | 25.75 | 25.75 | 25.00 | 25.71 | 173,994 | +0.56(+2.23%) |
Dec 29, 2020 | 25.01 | 25.18 | 24.61 | 25.15 | 201,953 | -0.27(-1.06%) |
Dec 28, 2020 | 25.62 | 25.74 | 25.31 | 25.42 | 283,626 | +0.90(+3.67%) |
Dec 24, 2020 | 24.10 | 25.65 | 24.10 | 24.52 | 130,900 | -0.93(-3.65%) |
Dec 23, 2020 | 25.68 | 25.68 | 25.12 | 25.45 | 232,826 | +0.49(+1.96%) |
Dec 22, 2020 | 25.55 | 25.55 | 24.80 | 24.96 | 345,843 | -1.19(-4.55%) |
Dec 21, 2020 | 25.64 | 26.20 | 25.64 | 26.15 | 471,833 | +2.22(+9.28%) |
Dec 18, 2020 | 23.80 | 24.00 | 23.80 | 23.93 | 184,600 | +0.41(+1.73%) |
Dec 17, 2020 | 23.55 | 23.64 | 23.32 | 23.52 | 157,776 | +0.22(+0.95%) |
Dec 16, 2020 | 23.61 | 23.61 | 23.11 | 23.30 | 227,901 | -0.45(-1.89%) |
Dec 15, 2020 | 23.80 | 23.80 | 23.20 | 23.75 | 136,278 | +0.62(+2.66%) |
Dec 14, 2020 | 23.04 | 23.45 | 23.01 | 23.13 | 238,746 | +0.91(+4.11%) |
Dec 11, 2020 | 22.20 | 22.61 | 22.12 | 22.22 | 190,600 | -0.67(-2.91%) |
Dec 10, 2020 | 22.46 | 22.90 | 22.33 | 22.89 | 160,663 | +0.19(+0.82%) |
Dec 09, 2020 | 23.39 | 23.40 | 22.35 | 22.70 | 343,569 | -0.95(-4.02%) |
Dec 08, 2020 | 23.27 | 23.69 | 23.27 | 23.65 | 190,333 | +0.55(+2.38%) |
Dec 07, 2020 | 22.81 | 23.20 | 22.60 | 23.10 | 462,273 | +0.30(+1.32%) |
Dec 04, 2020 | 22.07 | 23.00 | 21.94 | 22.80 | 208,100 | +0.70(+3.14%) |
Dec 03, 2020 | 22.85 | 22.85 | 22.11 | 22.11 | 350,359 | -0.71(-3.13%) |
Dec 02, 2020 | 22.99 | 22.99 | 22.10 | 22.82 | 634,095 | -0.79(-3.35%) |
Dec 01, 2020 | 24.25 | 24.74 | 23.55 | 23.61 | 567,958 | +0.17(+0.73%) |
Nov 30, 2020 | 24.00 | 24.14 | 23.10 | 23.44 | 612,244 | -0.97(-3.97%) |
Nov 27, 2020 | 24.35 | 24.59 | 24.31 | 24.41 | 516,300 | -0.76(-3.00%) |
Nov 25, 2020 | 25.13 | 25.82 | 24.81 | 25.16 | 524,700 | -0.95(-3.62%) |
Nov 24, 2020 | 27.20 | 27.20 | 25.70 | 26.11 | 819,896 | -0.27(-1.02%) |
Nov 23, 2020 | 26.00 | 26.38 | 24.60 | 26.38 | 965,035 | +2.61(+11.00%) |
Nov 20, 2020 | 23.79 | 23.79 | 23.41 | 23.77 | 558,100 | +1.09(+4.83%) |
Nov 19, 2020 | 22.55 | 22.83 | 22.28 | 22.67 | 570,819 | -0.47(-2.03%) |
Nov 18, 2020 | 23.12 | 23.33 | 22.59 | 23.14 | 431,718 | +0.92(+4.14%) |
Nov 17, 2020 | 22.35 | 22.47 | 21.92 | 22.22 | 843,289 | -1.22(-5.20%) |
Nov 16, 2020 | 23.02 | 23.59 | 22.70 | 23.44 | 1,182,553 | -0.16(-0.68%) |
Nov 13, 2020 | 24.09 | 25.00 | 23.23 | 23.60 | 1,014,700 | -0.07(-0.30%) |
Nov 12, 2020 | 23.20 | 23.76 | 22.95 | 23.67 | 841,661 | +2.15(+9.99%) |
Nov 11, 2020 | 21.02 | 21.59 | 20.42 | 21.52 | 828,146 | -1.18(-5.22%) |
Nov 10, 2020 | 23.65 | 23.65 | 21.84 | 22.70 | 1,670,759 | -2.61(-10.29%) |
Nov 09, 2020 | 25.89 | 25.89 | 25.25 | 25.31 | 746,776 | -0.30(-1.15%) |
Nov 06, 2020 | 25.48 | 25.61 | 25.22 | 25.61 | 726,500 | -0.29(-1.14%) |
Nov 05, 2020 | 25.66 | 25.92 | 25.15 | 25.90 | 1,110,028 | +2.95(+12.88%) |
Nov 04, 2020 | 22.67 | 23.05 | 22.40 | 22.95 | 665,010 | +0.61(+2.71%) |
Nov 03, 2020 | 22.34 | 22.39 | 21.90 | 22.34 | 722,195 | +0.02(+0.09%) |