Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 24.64 | 25.80 | 24.20 | 25.36 | 798,225 | -0.64(-2.46%) |
Jan 28, 2021 | 26.24 | 28.04 | 24.92 | 26.00 | 712,886 | -3.08(-10.59%) |
Jan 27, 2021 | 29.32 | 30.24 | 28.60 | 29.08 | 231,873 | +0.56(+1.96%) |
Jan 26, 2021 | 28.40 | 28.68 | 28.00 | 28.52 | 98,189 | -0.24(-0.83%) |
Jan 25, 2021 | 28.12 | 29.16 | 27.96 | 28.76 | 205,775 | +0.28(+0.98%) |
Jan 22, 2021 | 28.88 | 29.16 | 28.28 | 28.48 | 243,950 | +1.12(+4.09%) |
Jan 21, 2021 | 27.64 | 28.08 | 27.24 | 27.36 | 223,194 | -0.32(-1.16%) |
Jan 20, 2021 | 28.56 | 28.60 | 27.56 | 27.68 | 299,921 | -1.56(-5.34%) |
Jan 19, 2021 | 29.00 | 29.58 | 28.84 | 29.24 | 116,633 | -1.04(-3.43%) |
Jan 15, 2021 | 29.80 | 30.60 | 29.44 | 30.28 | 259,850 | +1.84(+6.47%) |
Jan 14, 2021 | 28.80 | 28.80 | 27.64 | 28.44 | 342,139 | -0.72(-2.47%) |
Jan 13, 2021 | 28.80 | 29.28 | 28.44 | 29.16 | 241,016 | +0.80(+2.82%) |
Jan 12, 2021 | 28.88 | 29.32 | 28.20 | 28.36 | 248,634 | -1.44(-4.83%) |
Jan 11, 2021 | 30.60 | 30.64 | 29.08 | 29.80 | 275,426 | +0.76(+2.62%) |
Jan 08, 2021 | 26.92 | 31.00 | 26.84 | 29.04 | 1,160,550 | +3.24(+12.56%) |
Jan 07, 2021 | 25.88 | 26.28 | 25.64 | 25.80 | 101,548 | +0.16(+0.62%) |
Jan 06, 2021 | 25.64 | 26.92 | 25.56 | 25.64 | 432,026 | +0.60(+2.40%) |
Jan 05, 2021 | 25.36 | 25.76 | 24.84 | 25.04 | 263,093 | -0.60(-2.34%) |
Jan 04, 2021 | 25.16 | 26.64 | 24.96 | 25.64 | 478,688 | -1.76(-6.42%) |
Dec 31, 2020 | 27.40 | 27.40 | 27.40 | 142,224 | +0.40(+1.48%) | |
Dec 30, 2020 | 27.80 | 27.88 | 27.00 | 27.00 | 142,224 | -0.84(-3.02%) |
Dec 29, 2020 | 27.92 | 28.44 | 27.52 | 27.84 | 193,530 | +0.16(+0.58%) |
Dec 28, 2020 | 27.08 | 27.80 | 26.68 | 27.68 | 431,948 | -1.20(-4.16%) |
Dec 24, 2020 | 29.56 | 29.60 | 28.80 | 28.88 | 93,950 | -0.28(-0.96%) |
Dec 23, 2020 | 29.44 | 29.52 | 28.80 | 29.16 | 223,729 | -1.04(-3.44%) |
Dec 22, 2020 | 28.68 | 30.48 | 28.52 | 30.20 | 555,492 | +2.28(+8.17%) |
Dec 21, 2020 | 28.60 | 28.60 | 27.64 | 27.92 | 459,949 | -1.00(-3.46%) |
Dec 18, 2020 | 28.76 | 29.08 | 28.52 | 28.92 | 361,100 | +0.44(+1.54%) |
Dec 17, 2020 | 28.68 | 28.96 | 28.12 | 28.48 | 463,191 | -1.56(-5.19%) |
Dec 16, 2020 | 31.04 | 31.80 | 29.96 | 30.04 | 521,627 | -2.24(-6.94%) |
Dec 15, 2020 | 32.72 | 32.80 | 32.18 | 32.28 | 192,721 | -1.92(-5.61%) |
Dec 14, 2020 | 33.64 | 34.36 | 33.16 | 34.20 | 137,373 | +0.32(+0.94%) |
Dec 11, 2020 | 34.00 | 34.16 | 33.48 | 33.88 | 78,100 | +0.16(+0.47%) |
Dec 10, 2020 | 33.56 | 34.12 | 32.96 | 33.72 | 132,398 | -0.36(-1.06%) |
Dec 09, 2020 | 33.24 | 35.00 | 33.12 | 34.08 | 322,770 | +1.76(+5.45%) |
Dec 08, 2020 | 32.16 | 32.56 | 31.48 | 32.32 | 209,034 | +0.00(+0.00%) |
Dec 07, 2020 | 34.20 | 34.20 | 31.68 | 32.32 | 365,611 | -1.16(-3.46%) |
Dec 04, 2020 | 33.64 | 34.08 | 33.08 | 33.48 | 139,500 | -0.12(-0.36%) |
Dec 03, 2020 | 33.96 | 34.72 | 33.56 | 33.60 | 448,095 | -0.32(-0.94%) |
Dec 02, 2020 | 34.60 | 34.96 | 33.76 | 33.92 | 273,384 | -0.08(-0.24%) |
Dec 01, 2020 | 35.44 | 35.72 | 33.80 | 34.00 | 437,439 | -4.88(-12.55%) |
Nov 30, 2020 | 40.28 | 40.56 | 38.72 | 38.88 | 185,511 | -0.04(-0.10%) |
Nov 27, 2020 | 39.20 | 39.36 | 38.56 | 38.92 | 182,975 | +2.36(+6.46%) |
Nov 25, 2020 | 36.52 | 36.72 | 36.08 | 36.56 | 87,600 | -0.24(-0.65%) |
Nov 24, 2020 | 37.20 | 37.40 | 36.56 | 36.80 | 271,709 | +1.00(+2.79%) |
Nov 23, 2020 | 34.48 | 36.16 | 34.40 | 35.80 | 312,043 | +1.76(+5.17%) |
Nov 20, 2020 | 33.28 | 34.04 | 33.04 | 34.04 | 199,050 | -0.16(-0.47%) |
Nov 19, 2020 | 35.12 | 35.36 | 34.16 | 34.20 | 358,855 | +0.32(+0.94%) |
Nov 18, 2020 | 33.40 | 33.92 | 32.72 | 33.88 | 220,897 | +0.68(+2.05%) |
Nov 17, 2020 | 33.00 | 33.54 | 32.90 | 33.20 | 127,691 | +0.76(+2.34%) |
Nov 16, 2020 | 32.96 | 33.12 | 32.28 | 32.44 | 187,889 | -0.32(-0.98%) |
Nov 13, 2020 | 32.40 | 32.84 | 32.28 | 32.76 | 177,125 | -1.04(-3.08%) |
Nov 12, 2020 | 33.88 | 34.04 | 33.40 | 33.80 | 125,421 | -0.12(-0.35%) |
Nov 11, 2020 | 34.92 | 34.96 | 33.84 | 33.92 | 444,782 | -0.28(-0.82%) |
Nov 10, 2020 | 33.68 | 34.28 | 33.12 | 34.20 | 266,583 | -0.04(-0.12%) |
Nov 09, 2020 | 33.68 | 36.00 | 33.68 | 34.24 | 675,586 | +3.28(+10.59%) |
Nov 06, 2020 | 30.68 | 31.80 | 30.52 | 30.96 | 257,000 | -0.60(-1.90%) |
Nov 05, 2020 | 33.32 | 33.32 | 31.44 | 31.56 | 561,851 | -4.40(-12.24%) |
Nov 04, 2020 | 35.56 | 36.36 | 35.12 | 35.96 | 289,368 | +0.64(+1.81%) |
Nov 03, 2020 | 34.72 | 35.48 | 34.64 | 35.32 | 443,650 | -0.04(-0.11%) |