Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.93 | 28.50 | 26.74 | 26.90 | 1,970,800 | +0.19(+0.71%) |
Jan 28, 2021 | 29.80 | 30.14 | 26.30 | 26.71 | 2,443,966 | -3.30(-11.00%) |
Jan 27, 2021 | 29.45 | 33.80 | 29.35 | 30.01 | 9,215,226 | +0.42(+1.42%) |
Jan 26, 2021 | 26.47 | 29.80 | 26.40 | 29.59 | 3,665,125 | +3.16(+11.96%) |
Jan 25, 2021 | 25.30 | 26.71 | 25.13 | 26.43 | 1,725,562 | +1.32(+5.26%) |
Jan 22, 2021 | 25.63 | 25.96 | 24.50 | 25.11 | 1,454,700 | -0.86(-3.31%) |
Jan 21, 2021 | 25.84 | 26.02 | 25.66 | 25.97 | 778,424 | +0.14(+0.54%) |
Jan 20, 2021 | 25.61 | 25.95 | 25.59 | 25.83 | 633,856 | +0.35(+1.37%) |
Jan 19, 2021 | 25.89 | 26.32 | 25.45 | 25.48 | 1,236,825 | +0.01(+0.04%) |
Jan 15, 2021 | 25.26 | 25.68 | 25.17 | 25.47 | 914,900 | +0.15(+0.59%) |
Jan 14, 2021 | 24.54 | 25.40 | 24.31 | 25.32 | 1,233,217 | +0.94(+3.86%) |
Jan 13, 2021 | 24.32 | 24.73 | 24.30 | 24.38 | 804,192 | +0.06(+0.25%) |
Jan 12, 2021 | 23.78 | 24.39 | 23.69 | 24.32 | 804,883 | +0.64(+2.70%) |
Jan 11, 2021 | 23.53 | 24.05 | 23.48 | 23.68 | 636,489 | -0.17(-0.71%) |
Jan 08, 2021 | 24.07 | 24.33 | 23.73 | 23.85 | 676,800 | +0.04(+0.17%) |
Jan 07, 2021 | 23.16 | 24.00 | 23.16 | 23.81 | 1,074,385 | +0.72(+3.12%) |
Jan 06, 2021 | 23.00 | 23.39 | 22.77 | 23.09 | 1,772,870 | -0.05(-0.22%) |
Jan 05, 2021 | 22.25 | 23.27 | 22.25 | 23.14 | 1,490,248 | +0.91(+4.09%) |
Jan 04, 2021 | 22.47 | 22.59 | 21.96 | 22.23 | 1,639,998 | -0.24(-1.07%) |
Dec 31, 2020 | 22.47 | 22.47 | 22.47 | 693,277 | +0.20(+0.90%) | |
Dec 30, 2020 | 22.29 | 22.40 | 21.92 | 22.27 | 693,277 | +0.08(+0.36%) |
Dec 29, 2020 | 22.31 | 22.46 | 21.83 | 22.19 | 977,069 | -0.13(-0.58%) |
Dec 28, 2020 | 22.69 | 22.86 | 22.25 | 22.32 | 828,449 | -0.06(-0.27%) |
Dec 24, 2020 | 22.49 | 22.68 | 22.18 | 22.38 | 1,794,500 | -0.11(-0.49%) |
Dec 23, 2020 | 22.84 | 23.11 | 22.48 | 22.49 | 629,392 | -0.15(-0.66%) |
Dec 22, 2020 | 22.89 | 22.98 | 22.28 | 22.64 | 606,403 | -0.14(-0.61%) |
Dec 21, 2020 | 22.59 | 22.95 | 22.46 | 22.78 | 1,393,750 | -0.22(-0.96%) |
Dec 18, 2020 | 23.10 | 23.20 | 22.81 | 23.00 | 1,855,500 | +0.12(+0.52%) |
Dec 17, 2020 | 22.57 | 23.05 | 22.42 | 22.88 | 1,047,169 | +0.50(+2.23%) |
Dec 16, 2020 | 22.96 | 22.99 | 22.10 | 22.38 | 926,371 | -0.88(-3.78%) |
Dec 15, 2020 | 23.30 | 23.32 | 22.93 | 23.26 | 555,829 | +0.09(+0.39%) |
Dec 14, 2020 | 23.25 | 23.60 | 23.08 | 23.17 | 983,002 | +0.00(+0.00%) |
Dec 11, 2020 | 23.21 | 23.50 | 23.08 | 23.17 | 806,700 | -0.30(-1.28%) |
Dec 10, 2020 | 22.90 | 23.58 | 22.59 | 23.47 | 1,052,893 | +0.41(+1.78%) |
Dec 09, 2020 | 22.54 | 23.59 | 22.54 | 23.06 | 1,482,055 | +0.48(+2.13%) |
Dec 08, 2020 | 22.24 | 22.69 | 22.24 | 22.58 | 959,752 | +0.23(+1.03%) |
Dec 07, 2020 | 22.45 | 22.67 | 22.27 | 22.35 | 791,763 | -0.31(-1.37%) |
Dec 04, 2020 | 21.69 | 22.78 | 21.69 | 22.66 | 867,700 | +1.16(+5.40%) |
Dec 03, 2020 | 21.32 | 21.63 | 21.20 | 21.50 | 1,000,692 | +0.04(+0.19%) |
Dec 02, 2020 | 21.27 | 21.64 | 21.07 | 21.46 | 1,036,109 | -0.01(-0.05%) |
Dec 01, 2020 | 22.09 | 22.39 | 21.47 | 21.47 | 1,229,758 | -0.46(-2.10%) |
Nov 30, 2020 | 22.21 | 22.39 | 21.76 | 21.93 | 1,491,804 | -0.47(-2.10%) |
Nov 27, 2020 | 22.60 | 22.61 | 22.31 | 22.40 | 296,100 | -0.09(-0.40%) |
Nov 25, 2020 | 21.80 | 22.54 | 21.61 | 22.49 | 956,500 | +0.80(+3.69%) |
Nov 24, 2020 | 21.46 | 21.79 | 21.31 | 21.69 | 697,123 | +0.42(+1.97%) |
Nov 23, 2020 | 20.98 | 21.31 | 20.87 | 21.27 | 741,032 | +0.34(+1.62%) |
Nov 20, 2020 | 21.00 | 21.10 | 20.82 | 20.93 | 773,400 | -0.15(-0.71%) |
Nov 19, 2020 | 21.22 | 21.44 | 20.87 | 21.08 | 665,517 | -0.12(-0.57%) |
Nov 18, 2020 | 21.67 | 21.86 | 21.19 | 21.20 | 780,310 | -0.41(-1.90%) |
Nov 17, 2020 | 21.57 | 22.04 | 21.25 | 21.61 | 905,358 | -0.17(-0.78%) |
Nov 16, 2020 | 21.29 | 21.87 | 21.23 | 21.78 | 1,153,394 | +0.65(+3.08%) |
Nov 13, 2020 | 19.96 | 21.20 | 19.93 | 21.13 | 1,384,200 | +1.19(+5.97%) |
Nov 12, 2020 | 19.85 | 20.05 | 19.53 | 19.94 | 1,058,647 | +0.02(+0.10%) |
Nov 11, 2020 | 20.40 | 20.49 | 19.82 | 19.92 | 779,829 | -0.32(-1.58%) |
Nov 10, 2020 | 20.45 | 20.45 | 19.65 | 20.24 | 988,584 | -0.21(-1.03%) |
Nov 09, 2020 | 21.33 | 21.61 | 20.43 | 20.45 | 1,645,505 | -0.15(-0.73%) |
Nov 06, 2020 | 20.16 | 21.39 | 19.88 | 20.60 | 2,138,900 | +0.69(+3.47%) |
Nov 05, 2020 | 19.52 | 20.10 | 19.11 | 19.91 | 1,335,190 | +0.62(+3.21%) |
Nov 04, 2020 | 19.29 | 19.62 | 19.10 | 19.29 | 717,373 | +0.14(+0.73%) |
Nov 03, 2020 | 18.91 | 19.27 | 18.91 | 19.15 | 836,181 | +0.36(+1.92%) |