Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.38 | 29.02 | 27.07 | 27.89 | 1,941,700 | +0.51(+1.86%) |
Jan 28, 2021 | 27.24 | 27.92 | 26.57 | 27.38 | 1,887,765 | +0.25(+0.92%) |
Jan 27, 2021 | 28.00 | 28.60 | 26.90 | 27.13 | 2,351,128 | -1.74(-6.03%) |
Jan 26, 2021 | 29.17 | 29.19 | 28.10 | 28.87 | 1,554,303 | -0.03(-0.10%) |
Jan 25, 2021 | 29.02 | 30.69 | 28.38 | 28.90 | 2,047,984 | -0.05(-0.17%) |
Jan 22, 2021 | 28.40 | 28.98 | 28.27 | 28.95 | 1,343,200 | +0.34(+1.19%) |
Jan 21, 2021 | 29.13 | 29.36 | 28.43 | 28.61 | 1,219,557 | -0.32(-1.11%) |
Jan 20, 2021 | 27.76 | 29.49 | 27.73 | 28.93 | 2,398,892 | +1.67(+6.13%) |
Jan 19, 2021 | 27.29 | 27.46 | 26.18 | 27.26 | 1,600,720 | +0.26(+0.96%) |
Jan 15, 2021 | 26.78 | 27.37 | 26.58 | 27.00 | 1,480,600 | -0.05(-0.18%) |
Jan 14, 2021 | 27.10 | 27.60 | 26.87 | 27.05 | 1,791,491 | +0.21(+0.78%) |
Jan 13, 2021 | 27.31 | 27.36 | 26.42 | 26.84 | 1,354,601 | -0.48(-1.76%) |
Jan 12, 2021 | 26.57 | 27.82 | 26.49 | 27.32 | 1,685,529 | +0.75(+2.82%) |
Jan 11, 2021 | 26.03 | 26.60 | 25.82 | 26.57 | 2,188,238 | +0.20(+0.76%) |
Jan 08, 2021 | 26.47 | 26.63 | 25.58 | 26.37 | 982,300 | +0.21(+0.80%) |
Jan 07, 2021 | 25.90 | 26.61 | 25.90 | 26.16 | 1,116,711 | +0.37(+1.43%) |
Jan 06, 2021 | 24.86 | 25.99 | 24.85 | 25.79 | 2,192,923 | +0.99(+3.99%) |
Jan 05, 2021 | 24.09 | 24.84 | 23.75 | 24.80 | 1,208,050 | +0.52(+2.14%) |
Jan 04, 2021 | 24.26 | 24.66 | 24.05 | 24.28 | 1,900,606 | +0.27(+1.12%) |
Dec 31, 2020 | 24.01 | 24.01 | 24.01 | 1,218,290 | -0.13(-0.54%) | |
Dec 30, 2020 | 24.54 | 25.20 | 24.11 | 24.14 | 1,218,290 | -0.17(-0.70%) |
Dec 29, 2020 | 24.96 | 24.97 | 23.96 | 24.31 | 2,549,737 | -0.63(-2.53%) |
Dec 28, 2020 | 24.56 | 25.36 | 24.39 | 24.94 | 1,800,835 | +0.56(+2.30%) |
Dec 24, 2020 | 24.09 | 24.46 | 23.89 | 24.38 | 412,200 | +0.24(+0.99%) |
Dec 23, 2020 | 24.43 | 24.55 | 23.88 | 24.14 | 1,130,919 | -0.06(-0.25%) |
Dec 22, 2020 | 24.28 | 24.48 | 23.92 | 24.20 | 1,208,496 | +0.30(+1.26%) |
Dec 21, 2020 | 23.64 | 24.21 | 23.10 | 23.90 | 1,200,374 | -0.84(-3.40%) |
Dec 18, 2020 | 24.28 | 24.84 | 24.07 | 24.74 | 2,545,900 | +0.50(+2.06%) |
Dec 17, 2020 | 24.39 | 24.49 | 23.83 | 24.24 | 1,492,443 | +0.00(+0.00%) |
Dec 16, 2020 | 23.85 | 24.34 | 23.55 | 24.24 | 1,356,161 | +0.58(+2.45%) |
Dec 15, 2020 | 23.07 | 23.78 | 22.86 | 23.66 | 1,093,965 | +0.85(+3.73%) |
Dec 14, 2020 | 22.96 | 23.42 | 22.81 | 22.81 | 1,217,424 | +0.04(+0.18%) |
Dec 11, 2020 | 22.75 | 23.09 | 22.47 | 22.77 | 888,900 | -0.08(-0.35%) |
Dec 10, 2020 | 22.93 | 23.10 | 22.41 | 22.85 | 1,859,281 | -0.24(-1.04%) |
Dec 09, 2020 | 23.50 | 23.90 | 22.76 | 23.09 | 1,733,293 | -0.30(-1.28%) |
Dec 08, 2020 | 23.52 | 24.04 | 23.35 | 23.39 | 2,047,617 | -0.19(-0.81%) |
Dec 07, 2020 | 22.80 | 23.79 | 22.58 | 23.58 | 1,609,028 | +0.74(+3.24%) |
Dec 04, 2020 | 22.86 | 23.27 | 22.40 | 22.84 | 1,424,600 | +0.01(+0.04%) |
Dec 03, 2020 | 22.17 | 23.16 | 22.08 | 22.83 | 1,930,843 | +0.59(+2.65%) |
Dec 02, 2020 | 21.66 | 22.46 | 21.32 | 22.24 | 1,880,151 | +0.33(+1.51%) |
Dec 01, 2020 | 22.00 | 22.46 | 21.62 | 21.91 | 4,911,071 | +0.66(+3.11%) |
Nov 30, 2020 | 20.85 | 21.31 | 20.43 | 21.25 | 2,756,642 | +0.52(+2.51%) |
Nov 27, 2020 | 20.37 | 20.80 | 20.10 | 20.73 | 1,005,000 | +0.32(+1.57%) |
Nov 25, 2020 | 19.61 | 20.50 | 19.40 | 20.41 | 1,849,400 | +0.79(+4.03%) |
Nov 24, 2020 | 19.50 | 19.85 | 18.95 | 19.62 | 2,805,289 | +0.25(+1.29%) |
Nov 23, 2020 | 19.31 | 19.62 | 19.00 | 19.37 | 3,028,976 | +0.61(+3.25%) |
Nov 20, 2020 | 18.81 | 18.88 | 18.23 | 18.76 | 2,402,600 | -0.02(-0.11%) |
Nov 19, 2020 | 18.05 | 18.91 | 17.84 | 18.78 | 1,876,311 | +0.71(+3.93%) |
Nov 18, 2020 | 18.21 | 18.65 | 18.02 | 18.07 | 1,842,467 | -0.05(-0.28%) |
Nov 17, 2020 | 17.47 | 18.28 | 17.45 | 18.12 | 2,114,571 | +0.43(+2.43%) |
Nov 16, 2020 | 17.27 | 17.83 | 16.63 | 17.69 | 2,871,045 | +0.94(+5.61%) |
Nov 13, 2020 | 17.05 | 17.34 | 16.71 | 16.75 | 2,559,600 | +0.00(+0.00%) |
Nov 12, 2020 | 17.11 | 17.39 | 16.66 | 16.75 | 3,158,669 | -0.34(-1.99%) |
Nov 11, 2020 | 18.20 | 18.61 | 16.97 | 17.09 | 3,810,533 | -1.01(-5.58%) |
Nov 10, 2020 | 18.43 | 18.49 | 17.02 | 18.10 | 3,429,258 | -0.48(-2.58%) |
Nov 09, 2020 | 18.35 | 19.19 | 17.98 | 18.58 | 5,382,639 | +1.43(+8.34%) |
Nov 06, 2020 | 17.30 | 18.17 | 17.09 | 17.15 | 3,088,000 | -0.18(-1.04%) |
Nov 05, 2020 | 16.90 | 17.47 | 16.60 | 17.33 | 4,257,918 | +0.68(+4.08%) |
Nov 04, 2020 | 15.42 | 16.96 | 15.04 | 16.65 | 5,783,212 | +1.01(+6.46%) |
Nov 03, 2020 | 15.65 | 16.02 | 15.46 | 15.64 | 5,456,480 | +0.22(+1.43%) |