Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.39 | 27.39 | 25.41 | 25.99 | 417,100 | -1.49(-5.42%) |
Jan 28, 2021 | 26.76 | 28.00 | 26.41 | 27.48 | 344,365 | +1.32(+5.05%) |
Jan 27, 2021 | 27.22 | 27.26 | 25.88 | 26.16 | 487,584 | -1.93(-6.87%) |
Jan 26, 2021 | 29.36 | 29.64 | 27.87 | 28.09 | 294,828 | -0.82(-2.84%) |
Jan 25, 2021 | 28.97 | 29.24 | 28.35 | 28.91 | 398,230 | -0.46(-1.57%) |
Jan 22, 2021 | 28.75 | 29.41 | 28.40 | 29.37 | 274,700 | +0.22(+0.75%) |
Jan 21, 2021 | 29.41 | 29.66 | 28.78 | 29.15 | 267,758 | -0.14(-0.48%) |
Jan 20, 2021 | 28.73 | 30.08 | 28.64 | 29.29 | 471,656 | +0.71(+2.48%) |
Jan 19, 2021 | 27.74 | 28.68 | 27.74 | 28.58 | 296,266 | +1.04(+3.78%) |
Jan 15, 2021 | 26.74 | 27.72 | 26.23 | 27.54 | 373,000 | +0.31(+1.14%) |
Jan 14, 2021 | 26.69 | 27.70 | 26.59 | 27.23 | 303,704 | +0.64(+2.41%) |
Jan 13, 2021 | 26.91 | 27.31 | 26.48 | 26.59 | 292,570 | -0.30(-1.12%) |
Jan 12, 2021 | 26.50 | 27.03 | 26.10 | 26.89 | 319,320 | +0.44(+1.66%) |
Jan 11, 2021 | 25.89 | 26.64 | 25.68 | 26.45 | 254,302 | +0.04(+0.15%) |
Jan 08, 2021 | 27.24 | 27.30 | 26.06 | 26.41 | 415,900 | -0.67(-2.47%) |
Jan 07, 2021 | 26.87 | 27.21 | 26.25 | 27.08 | 291,543 | +0.24(+0.89%) |
Jan 06, 2021 | 25.88 | 27.20 | 25.88 | 26.84 | 536,616 | +1.29(+5.05%) |
Jan 05, 2021 | 24.43 | 25.86 | 24.43 | 25.55 | 392,571 | +1.15(+4.71%) |
Jan 04, 2021 | 25.61 | 25.61 | 23.59 | 24.40 | 477,614 | -0.96(-3.79%) |
Dec 31, 2020 | 25.36 | 25.36 | 25.36 | 709,977 | -0.74(-2.84%) | |
Dec 30, 2020 | 25.26 | 26.45 | 25.26 | 26.10 | 709,977 | +0.79(+3.12%) |
Dec 29, 2020 | 24.85 | 25.40 | 24.42 | 25.31 | 824,507 | +0.65(+2.64%) |
Dec 28, 2020 | 24.47 | 25.17 | 24.09 | 24.66 | 574,694 | +0.48(+1.99%) |
Dec 24, 2020 | 23.91 | 24.32 | 23.85 | 24.18 | 79,200 | +0.21(+0.88%) |
Dec 23, 2020 | 23.93 | 24.24 | 23.71 | 23.97 | 224,435 | +0.27(+1.14%) |
Dec 22, 2020 | 23.92 | 24.06 | 23.32 | 23.70 | 274,067 | -0.41(-1.70%) |
Dec 21, 2020 | 23.24 | 24.22 | 23.13 | 24.11 | 272,194 | +0.07(+0.29%) |
Dec 18, 2020 | 24.14 | 24.91 | 23.94 | 24.04 | 790,300 | +0.03(+0.12%) |
Dec 17, 2020 | 23.37 | 24.10 | 23.27 | 24.01 | 319,577 | +0.96(+4.16%) |
Dec 16, 2020 | 23.81 | 24.07 | 22.98 | 23.05 | 264,243 | -0.68(-2.87%) |
Dec 15, 2020 | 23.27 | 23.85 | 23.13 | 23.73 | 352,475 | +0.73(+3.17%) |
Dec 14, 2020 | 23.59 | 23.71 | 22.70 | 23.00 | 477,482 | -0.29(-1.25%) |
Dec 11, 2020 | 23.53 | 24.04 | 23.19 | 23.29 | 371,900 | -0.50(-2.10%) |
Dec 10, 2020 | 24.00 | 24.43 | 23.39 | 23.79 | 299,718 | -0.37(-1.53%) |
Dec 09, 2020 | 23.78 | 24.53 | 23.78 | 24.16 | 306,151 | +0.47(+1.98%) |
Dec 08, 2020 | 24.45 | 24.64 | 23.57 | 23.69 | 283,407 | -1.03(-4.17%) |
Dec 07, 2020 | 24.50 | 24.95 | 24.23 | 24.72 | 275,935 | +0.40(+1.64%) |
Dec 04, 2020 | 24.05 | 24.44 | 23.69 | 24.32 | 484,900 | +0.32(+1.33%) |
Dec 03, 2020 | 23.79 | 24.37 | 23.51 | 24.00 | 414,857 | +0.31(+1.31%) |
Dec 02, 2020 | 24.16 | 24.16 | 23.08 | 23.69 | 418,445 | -0.39(-1.62%) |
Dec 01, 2020 | 24.65 | 24.76 | 23.82 | 24.08 | 681,111 | -0.11(-0.45%) |
Nov 30, 2020 | 24.52 | 24.84 | 23.71 | 24.19 | 402,440 | -0.42(-1.71%) |
Nov 27, 2020 | 24.60 | 25.00 | 24.50 | 24.61 | 163,700 | -0.02(-0.08%) |
Nov 25, 2020 | 24.55 | 24.80 | 24.18 | 24.63 | 230,700 | -0.14(-0.57%) |
Nov 24, 2020 | 25.25 | 25.25 | 24.65 | 24.77 | 324,141 | -0.04(-0.16%) |
Nov 23, 2020 | 24.56 | 25.17 | 24.44 | 24.81 | 430,545 | +0.56(+2.31%) |
Nov 20, 2020 | 24.19 | 24.40 | 23.87 | 24.25 | 351,200 | -0.05(-0.21%) |
Nov 19, 2020 | 24.02 | 24.59 | 23.88 | 24.30 | 338,301 | +0.12(+0.50%) |
Nov 18, 2020 | 24.45 | 24.74 | 24.05 | 24.18 | 361,508 | -0.15(-0.62%) |
Nov 17, 2020 | 23.58 | 24.42 | 23.24 | 24.33 | 694,140 | +0.16(+0.66%) |
Nov 16, 2020 | 24.19 | 24.27 | 23.21 | 24.17 | 363,354 | +0.64(+2.72%) |
Nov 13, 2020 | 22.76 | 23.95 | 22.76 | 23.53 | 497,600 | +1.02(+4.53%) |
Nov 12, 2020 | 22.81 | 23.09 | 22.26 | 22.51 | 655,056 | -0.46(-2.00%) |
Nov 11, 2020 | 22.37 | 22.99 | 22.24 | 22.97 | 353,679 | +0.55(+2.45%) |
Nov 10, 2020 | 21.67 | 22.95 | 21.34 | 22.42 | 775,836 | +1.20(+5.66%) |
Nov 09, 2020 | 24.46 | 25.66 | 21.18 | 21.22 | 561,050 | -1.36(-6.02%) |
Nov 06, 2020 | 24.48 | 24.48 | 22.56 | 22.58 | 361,100 | -1.90(-7.76%) |
Nov 05, 2020 | 25.10 | 25.68 | 24.38 | 24.48 | 560,725 | -0.34(-1.37%) |
Nov 04, 2020 | 22.64 | 24.92 | 22.05 | 24.82 | 1,040,857 | +2.85(+12.97%) |
Nov 03, 2020 | 22.15 | 22.87 | 20.96 | 21.97 | 612,454 | -0.65(-2.87%) |