Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.39 | 28.49 | 27.53 | 27.68 | 50,387 | +0.07(+0.24%) |
Jan 28, 2021 | 27.65 | 28.14 | 27.18 | 27.62 | 34,123 | +0.73(+2.71%) |
Jan 27, 2021 | 27.94 | 27.94 | 26.83 | 26.89 | 34,307 | -1.15(-4.10%) |
Jan 26, 2021 | 27.93 | 28.32 | 27.93 | 28.04 | 21,584 | +0.10(+0.35%) |
Jan 25, 2021 | 28.18 | 28.35 | 27.75 | 27.94 | 36,299 | -0.26(-0.93%) |
Jan 22, 2021 | 27.88 | 28.36 | 27.49 | 28.20 | 24,620 | -0.36(-1.28%) |
Jan 21, 2021 | 28.81 | 29.55 | 28.28 | 28.57 | 22,779 | -0.29(-1.00%) |
Jan 20, 2021 | 28.49 | 29.05 | 28.34 | 28.85 | 31,080 | +0.83(+2.98%) |
Jan 19, 2021 | 28.23 | 28.23 | 27.80 | 28.02 | 53,899 | +0.11(+0.38%) |
Jan 15, 2021 | 28.53 | 28.66 | 27.85 | 27.91 | 55,708 | -0.88(-3.06%) |
Jan 14, 2021 | 28.76 | 29.08 | 28.65 | 28.80 | 30,647 | +0.06(+0.20%) |
Jan 13, 2021 | 29.03 | 29.27 | 28.70 | 28.74 | 29,458 | -0.29(-0.99%) |
Jan 12, 2021 | 29.08 | 29.08 | 28.57 | 29.03 | 36,934 | +0.10(+0.33%) |
Jan 11, 2021 | 29.01 | 29.36 | 28.93 | 28.93 | 57,491 | -0.60(-2.04%) |
Jan 08, 2021 | 30.50 | 30.50 | 29.10 | 29.53 | 46,736 | -1.50(-4.82%) |
Jan 07, 2021 | 31.05 | 31.21 | 30.68 | 31.03 | 45,029 | -0.21(-0.68%) |
Jan 06, 2021 | 30.84 | 31.24 | 30.43 | 31.24 | 65,713 | +0.11(+0.34%) |
Jan 05, 2021 | 31.62 | 31.62 | 30.83 | 31.13 | 58,693 | -0.20(-0.63%) |
Jan 04, 2021 | 30.86 | 31.47 | 30.33 | 31.33 | 71,628 | +2.05(+7.00%) |
Dec 31, 2020 | 29.28 | 29.28 | 29.28 | 31,917 | -0.45(-1.50%) | |
Dec 30, 2020 | 29.20 | 29.76 | 29.20 | 29.73 | 31,917 | +0.72(+2.50%) |
Dec 29, 2020 | 29.43 | 29.53 | 29.01 | 29.01 | 44,941 | -0.12(-0.43%) |
Dec 28, 2020 | 29.83 | 30.00 | 29.13 | 29.13 | 68,288 | -0.30(-1.01%) |
Dec 24, 2020 | 29.25 | 29.64 | 29.13 | 29.43 | 19,195 | +0.16(+0.56%) |
Dec 23, 2020 | 29.04 | 29.40 | 29.04 | 29.27 | 17,711 | +0.51(+1.77%) |
Dec 22, 2020 | 29.65 | 29.68 | 28.59 | 28.76 | 32,010 | -0.83(-2.82%) |
Dec 21, 2020 | 29.65 | 30.04 | 29.36 | 29.59 | 60,713 | -0.02(-0.06%) |
Dec 18, 2020 | 30.43 | 30.43 | 29.61 | 29.61 | 64,053 | -0.70(-2.30%) |
Dec 17, 2020 | 30.01 | 30.61 | 29.93 | 30.31 | 39,699 | +0.96(+3.26%) |
Dec 16, 2020 | 29.01 | 29.35 | 28.68 | 29.35 | 29,853 | +0.50(+1.74%) |
Dec 15, 2020 | 28.71 | 29.02 | 28.52 | 28.85 | 48,736 | +0.89(+3.18%) |
Dec 14, 2020 | 28.69 | 28.99 | 27.96 | 27.96 | 30,087 | -0.74(-2.59%) |
Dec 11, 2020 | 28.99 | 29.19 | 28.64 | 28.70 | 41,752 | -0.25(-0.87%) |
Dec 10, 2020 | 29.18 | 29.62 | 28.88 | 28.96 | 22,985 | -0.16(-0.56%) |
Dec 09, 2020 | 29.64 | 29.68 | 28.79 | 29.12 | 51,156 | -0.72(-2.40%) |
Dec 08, 2020 | 30.01 | 30.07 | 29.73 | 29.83 | 42,425 | -0.13(-0.45%) |
Dec 07, 2020 | 29.04 | 30.31 | 29.04 | 29.97 | 33,604 | +1.07(+3.70%) |
Dec 04, 2020 | 29.16 | 29.29 | 28.83 | 28.90 | 26,998 | -0.19(-0.66%) |
Dec 03, 2020 | 29.55 | 29.56 | 28.90 | 29.09 | 40,303 | -0.27(-0.91%) |
Dec 02, 2020 | 29.30 | 29.44 | 29.01 | 29.36 | 46,146 | +0.07(+0.25%) |
Dec 01, 2020 | 29.21 | 29.34 | 28.61 | 29.28 | 28,967 | +0.84(+2.97%) |
Nov 30, 2020 | 27.84 | 28.44 | 27.58 | 28.44 | 45,908 | +0.44(+1.57%) |
Nov 27, 2020 | 27.79 | 28.05 | 27.43 | 28.00 | 37,985 | +0.17(+0.62%) |
Nov 25, 2020 | 27.62 | 28.09 | 27.59 | 27.83 | 37,776 | +0.53(+1.93%) |
Nov 24, 2020 | 27.37 | 28.04 | 27.28 | 27.30 | 68,217 | -0.72(-2.56%) |
Nov 23, 2020 | 28.83 | 28.96 | 28.01 | 28.02 | 61,671 | -1.12(-3.84%) |
Nov 20, 2020 | 29.27 | 29.65 | 28.99 | 29.14 | 65,611 | +0.22(+0.76%) |
Nov 19, 2020 | 28.82 | 29.11 | 28.75 | 28.92 | 51,744 | -0.25(-0.85%) |
Nov 18, 2020 | 30.20 | 30.21 | 29.17 | 29.17 | 73,440 | -1.13(-3.72%) |
Nov 17, 2020 | 30.59 | 30.75 | 30.15 | 30.29 | 42,231 | -0.48(-1.55%) |
Nov 16, 2020 | 30.93 | 31.12 | 30.54 | 30.77 | 98,805 | -0.23(-0.74%) |
Nov 13, 2020 | 31.41 | 31.41 | 30.87 | 31.00 | 42,171 | +0.17(+0.56%) |
Nov 12, 2020 | 30.65 | 31.26 | 30.65 | 30.83 | 27,630 | +0.54(+1.77%) |
Nov 11, 2020 | 30.58 | 30.58 | 30.07 | 30.29 | 57,137 | -0.34(-1.12%) |
Nov 10, 2020 | 32.03 | 32.03 | 30.64 | 30.64 | 36,627 | -1.00(-3.17%) |
Nov 09, 2020 | 32.37 | 32.37 | 31.03 | 31.64 | 85,914 | -2.16(-6.39%) |
Nov 06, 2020 | 34.16 | 34.28 | 33.52 | 33.80 | 31,602 | +0.02(+0.06%) |
Nov 05, 2020 | 32.58 | 34.01 | 32.58 | 33.78 | 87,811 | +2.35(+7.47%) |
Nov 04, 2020 | 31.80 | 32.32 | 31.35 | 31.43 | 16,877 | -0.69(-2.16%) |
Nov 03, 2020 | 31.90 | 32.26 | 31.75 | 32.13 | 21,888 | +0.64(+2.03%) |