Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.25 | 30.30 | 27.90 | 28.50 | 55,953 | -0.15(-0.52%) |
Jan 28, 2021 | 30.60 | 30.75 | 27.75 | 28.65 | 88,709 | -1.95(-6.37%) |
Jan 27, 2021 | 31.65 | 32.25 | 29.25 | 30.60 | 113,653 | -2.10(-6.42%) |
Jan 26, 2021 | 33.75 | 35.10 | 32.55 | 32.70 | 51,007 | -0.75(-2.24%) |
Jan 25, 2021 | 35.55 | 35.55 | 30.15 | 33.45 | 128,521 | -2.10(-5.91%) |
Jan 22, 2021 | 34.05 | 36.45 | 33.30 | 35.55 | 58,333 | +0.75(+2.16%) |
Jan 21, 2021 | 35.55 | 35.55 | 33.30 | 34.80 | 70,229 | -1.20(-3.33%) |
Jan 20, 2021 | 36.30 | 36.60 | 33.75 | 36.00 | 87,706 | +0.00(+0.00%) |
Jan 19, 2021 | 35.55 | 37.80 | 33.60 | 36.00 | 160,407 | +1.95(+5.73%) |
Jan 15, 2021 | 33.30 | 34.35 | 30.15 | 34.05 | 104,973 | +0.60(+1.79%) |
Jan 14, 2021 | 32.08 | 33.90 | 31.65 | 33.45 | 181,188 | +2.10(+6.70%) |
Jan 13, 2021 | 29.85 | 31.50 | 28.95 | 31.35 | 149,790 | +1.80(+6.09%) |
Jan 12, 2021 | 29.10 | 29.70 | 28.20 | 29.55 | 135,549 | +0.90(+3.14%) |
Jan 11, 2021 | 27.90 | 28.95 | 27.15 | 28.65 | 62,151 | +0.60(+2.14%) |
Jan 08, 2021 | 28.50 | 28.65 | 26.70 | 28.05 | 58,693 | +0.30(+1.08%) |
Jan 07, 2021 | 26.70 | 28.20 | 26.70 | 27.75 | 73,167 | +1.50(+5.71%) |
Jan 06, 2021 | 27.30 | 28.20 | 25.80 | 26.25 | 83,081 | -0.90(-3.31%) |
Jan 05, 2021 | 26.25 | 27.60 | 25.65 | 27.15 | 66,898 | +1.20(+4.62%) |
Jan 04, 2021 | 26.55 | 26.70 | 25.05 | 25.95 | 99,743 | +0.00(+0.00%) |
Dec 31, 2020 | 25.95 | 25.95 | 25.95 | 147,389 | -1.05(-3.89%) | |
Dec 30, 2020 | 26.55 | 28.35 | 25.35 | 27.00 | 147,389 | +1.95(+7.78%) |
Dec 29, 2020 | 27.75 | 28.35 | 24.00 | 25.05 | 143,669 | -1.65(-6.18%) |
Dec 28, 2020 | 29.25 | 30.00 | 25.95 | 26.70 | 195,935 | -0.75(-2.73%) |
Dec 24, 2020 | 28.65 | 28.65 | 26.40 | 27.45 | 71,353 | -0.90(-3.17%) |
Dec 23, 2020 | 28.65 | 29.25 | 28.20 | 28.35 | 74,651 | +0.00(+0.00%) |
Dec 22, 2020 | 27.75 | 29.85 | 27.60 | 28.35 | 265,100 | -9.75(-25.59%) |
Dec 21, 2020 | 36.60 | 38.40 | 34.65 | 38.10 | 98,502 | +5.62(+17.32%) |
Dec 18, 2020 | 31.65 | 33.00 | 31.35 | 32.48 | 69,626 | +0.53(+1.64%) |
Dec 17, 2020 | 31.95 | 32.25 | 31.05 | 31.95 | 4,690 | +0.15(+0.47%) |
Dec 16, 2020 | 32.10 | 32.40 | 31.05 | 31.80 | 7,332 | -0.30(-0.93%) |
Dec 15, 2020 | 32.85 | 32.85 | 31.50 | 32.10 | 12,649 | -0.15(-0.47%) |
Dec 14, 2020 | 32.25 | 33.60 | 31.80 | 32.25 | 13,343 | +0.60(+1.90%) |
Dec 11, 2020 | 33.15 | 33.75 | 29.97 | 31.65 | 28,100 | -1.80(-5.38%) |
Dec 10, 2020 | 33.90 | 34.95 | 32.70 | 33.45 | 12,415 | +0.45(+1.36%) |
Dec 09, 2020 | 34.95 | 35.40 | 33.00 | 33.00 | 8,639 | -3.30(-9.09%) |
Dec 08, 2020 | 35.40 | 36.45 | 35.10 | 36.30 | 9,028 | +0.60(+1.68%) |
Dec 07, 2020 | 36.75 | 37.05 | 35.25 | 35.70 | 6,805 | -0.60(-1.65%) |
Dec 04, 2020 | 36.15 | 37.27 | 36.15 | 36.30 | 3,580 | +0.30(+0.83%) |
Dec 03, 2020 | 37.65 | 37.95 | 35.25 | 36.00 | 8,155 | -1.20(-3.23%) |
Dec 02, 2020 | 38.40 | 38.70 | 36.90 | 37.20 | 6,655 | -0.90(-2.36%) |
Dec 01, 2020 | 36.60 | 39.75 | 35.85 | 38.10 | 12,836 | +2.40(+6.72%) |
Nov 30, 2020 | 35.10 | 36.30 | 33.90 | 35.70 | 5,616 | +1.20(+3.48%) |
Nov 27, 2020 | 34.80 | 35.55 | 33.60 | 34.50 | 2,853 | +0.15(+0.44%) |
Nov 25, 2020 | 34.50 | 36.00 | 33.30 | 34.35 | 8,240 | +0.00(+0.00%) |
Nov 24, 2020 | 36.90 | 36.90 | 33.00 | 34.35 | 12,681 | -2.70(-7.29%) |
Nov 23, 2020 | 34.65 | 37.50 | 34.50 | 37.05 | 8,549 | +2.10(+6.01%) |
Nov 20, 2020 | 32.55 | 35.25 | 32.55 | 34.95 | 5,766 | +1.05(+3.10%) |
Nov 19, 2020 | 32.88 | 34.20 | 32.53 | 33.90 | 3,917 | +1.20(+3.67%) |
Nov 18, 2020 | 33.15 | 34.50 | 32.55 | 32.70 | 8,720 | -0.30(-0.91%) |
Nov 17, 2020 | 33.15 | 34.35 | 30.61 | 33.00 | 18,969 | +1.95(+6.28%) |
Nov 16, 2020 | 31.65 | 32.25 | 30.15 | 31.05 | 16,637 | -0.15(-0.48%) |
Nov 13, 2020 | 32.10 | 32.40 | 31.20 | 31.20 | 3,733 | +0.15(+0.48%) |
Nov 12, 2020 | 32.10 | 32.70 | 30.75 | 31.05 | 5,057 | -2.10(-6.33%) |
Nov 11, 2020 | 33.23 | 33.23 | 31.50 | 33.15 | 3,855 | +0.45(+1.38%) |
Nov 10, 2020 | 33.60 | 33.75 | 31.65 | 32.70 | 5,075 | +0.45(+1.40%) |
Nov 09, 2020 | 34.65 | 36.00 | 32.25 | 32.25 | 7,089 | +0.30(+0.94%) |
Nov 06, 2020 | 33.90 | 34.05 | 31.65 | 31.95 | 2,960 | -1.35(-4.05%) |
Nov 05, 2020 | 34.35 | 34.35 | 32.10 | 33.30 | 2,168 | -0.15(-0.45%) |
Nov 04, 2020 | 33.60 | 34.50 | 32.85 | 33.45 | 1,642 | -0.15(-0.45%) |
Nov 03, 2020 | 33.30 | 34.27 | 32.85 | 33.60 | 2,872 | +1.20(+3.70%) |