Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.87 | 38.18 | 34.13 | 35.02 | 1,237,362 | +0.71(+2.06%) |
Jan 28, 2021 | 37.93 | 43.08 | 32.52 | 34.32 | 3,840,751 | -3.60(-9.50%) |
Jan 27, 2021 | 39.92 | 52.19 | 35.02 | 37.92 | 8,154,406 | +3.89(+11.44%) |
Jan 26, 2021 | 31.43 | 34.32 | 31.04 | 34.02 | 1,115,371 | +3.18(+10.30%) |
Jan 25, 2021 | 27.97 | 32.38 | 27.83 | 30.85 | 1,269,881 | +4.18(+15.66%) |
Jan 22, 2021 | 26.22 | 26.74 | 26.10 | 26.67 | 289,422 | +0.43(+1.65%) |
Jan 21, 2021 | 26.25 | 26.55 | 26.17 | 26.24 | 129,348 | -0.11(-0.40%) |
Jan 20, 2021 | 26.60 | 26.74 | 26.28 | 26.34 | 185,400 | -0.19(-0.73%) |
Jan 19, 2021 | 26.94 | 26.94 | 26.43 | 26.54 | 174,937 | -0.28(-1.06%) |
Jan 15, 2021 | 26.43 | 26.86 | 26.30 | 26.82 | 139,682 | +0.27(+1.03%) |
Jan 14, 2021 | 26.64 | 26.64 | 26.43 | 26.55 | 144,034 | +0.08(+0.30%) |
Jan 13, 2021 | 26.58 | 26.76 | 26.36 | 26.47 | 150,339 | -0.09(-0.33%) |
Jan 12, 2021 | 26.44 | 26.68 | 26.17 | 26.55 | 149,352 | +0.08(+0.30%) |
Jan 11, 2021 | 26.89 | 27.16 | 26.42 | 26.48 | 122,588 | -0.47(-1.74%) |
Jan 08, 2021 | 27.48 | 27.56 | 26.78 | 26.94 | 226,135 | -0.49(-1.77%) |
Jan 07, 2021 | 27.63 | 27.76 | 27.06 | 27.43 | 222,681 | -0.25(-0.90%) |
Jan 06, 2021 | 27.14 | 27.92 | 27.14 | 27.68 | 207,475 | +0.50(+1.82%) |
Jan 05, 2021 | 26.41 | 27.25 | 26.40 | 27.18 | 383,094 | +0.76(+2.88%) |
Jan 04, 2021 | 26.25 | 26.59 | 26.16 | 26.42 | 234,168 | +0.14(+0.54%) |
Dec 31, 2020 | 26.28 | 26.28 | 26.28 | 291,029 | +0.02(+0.07%) | |
Dec 30, 2020 | 26.19 | 26.52 | 26.06 | 26.26 | 291,029 | +0.02(+0.07%) |
Dec 29, 2020 | 26.72 | 26.84 | 26.21 | 26.25 | 201,494 | -0.43(-1.63%) |
Dec 28, 2020 | 26.89 | 27.08 | 26.38 | 26.68 | 225,485 | -0.22(-0.82%) |
Dec 24, 2020 | 26.51 | 26.99 | 26.41 | 26.90 | 87,131 | +0.33(+1.23%) |
Dec 23, 2020 | 26.55 | 26.71 | 26.39 | 26.57 | 123,054 | +0.04(+0.17%) |
Dec 22, 2020 | 26.72 | 26.77 | 26.34 | 26.53 | 201,175 | -0.27(-0.99%) |
Dec 21, 2020 | 26.33 | 26.94 | 26.32 | 26.79 | 156,885 | +0.10(+0.36%) |
Dec 18, 2020 | 26.54 | 26.81 | 26.20 | 26.70 | 730,506 | +0.25(+0.94%) |
Dec 17, 2020 | 26.40 | 26.53 | 26.17 | 26.45 | 176,069 | +0.13(+0.50%) |
Dec 16, 2020 | 26.59 | 26.67 | 26.18 | 26.32 | 238,382 | -0.24(-0.90%) |
Dec 15, 2020 | 27.14 | 27.16 | 26.46 | 26.55 | 187,858 | -0.55(-2.02%) |
Dec 14, 2020 | 27.52 | 27.73 | 27.08 | 27.10 | 216,190 | -0.15(-0.55%) |
Dec 11, 2020 | 26.28 | 27.45 | 26.17 | 27.25 | 300,722 | +0.90(+3.41%) |
Dec 10, 2020 | 26.49 | 26.68 | 26.18 | 26.35 | 259,971 | -0.31(-1.16%) |
Dec 09, 2020 | 26.93 | 27.27 | 26.57 | 26.66 | 284,076 | -0.22(-0.82%) |
Dec 08, 2020 | 26.47 | 27.19 | 26.47 | 26.88 | 869,424 | +0.26(+0.96%) |
Dec 07, 2020 | 26.80 | 27.08 | 26.61 | 26.63 | 203,105 | -0.21(-0.79%) |
Dec 04, 2020 | 27.15 | 27.26 | 26.67 | 26.84 | 152,231 | -0.11(-0.39%) |
Dec 03, 2020 | 26.86 | 27.12 | 26.70 | 26.94 | 117,758 | +0.13(+0.49%) |
Dec 02, 2020 | 27.35 | 27.37 | 26.60 | 26.81 | 159,578 | -0.57(-2.09%) |
Dec 01, 2020 | 27.51 | 27.85 | 27.04 | 27.38 | 184,260 | +0.06(+0.23%) |
Nov 30, 2020 | 27.73 | 27.73 | 27.06 | 27.32 | 159,839 | -0.41(-1.46%) |
Nov 27, 2020 | 27.70 | 27.97 | 27.38 | 27.73 | 74,018 | -0.11(-0.38%) |
Nov 25, 2020 | 28.19 | 28.42 | 27.80 | 27.83 | 165,266 | -0.29(-1.04%) |
Nov 24, 2020 | 28.06 | 28.29 | 27.87 | 28.12 | 213,082 | +0.29(+1.05%) |
Nov 23, 2020 | 27.76 | 28.06 | 27.49 | 27.83 | 159,507 | +0.05(+0.19%) |
Nov 20, 2020 | 28.05 | 28.31 | 27.44 | 27.78 | 352,410 | -0.44(-1.56%) |
Nov 19, 2020 | 27.94 | 28.31 | 27.69 | 28.22 | 148,697 | +0.21(+0.76%) |
Nov 18, 2020 | 28.75 | 28.80 | 27.98 | 28.01 | 233,573 | -0.60(-2.10%) |
Nov 17, 2020 | 28.41 | 29.17 | 28.13 | 28.61 | 214,642 | -0.04(-0.12%) |
Nov 16, 2020 | 28.36 | 28.67 | 27.82 | 28.65 | 195,575 | +0.50(+1.79%) |
Nov 13, 2020 | 27.67 | 28.29 | 27.60 | 28.14 | 173,428 | +0.64(+2.31%) |
Nov 12, 2020 | 27.69 | 27.69 | 27.01 | 27.51 | 166,144 | -0.19(-0.67%) |
Nov 11, 2020 | 27.38 | 27.75 | 26.95 | 27.69 | 202,903 | +0.38(+1.39%) |
Nov 10, 2020 | 26.11 | 27.45 | 25.93 | 27.31 | 270,796 | +1.36(+5.23%) |
Nov 09, 2020 | 27.34 | 27.57 | 25.93 | 25.95 | 255,853 | -0.94(-3.51%) |
Nov 06, 2020 | 26.31 | 26.98 | 26.31 | 26.90 | 124,233 | +0.54(+2.04%) |
Nov 05, 2020 | 26.21 | 26.63 | 26.11 | 26.36 | 161,444 | +0.27(+1.05%) |
Nov 04, 2020 | 26.12 | 26.59 | 25.96 | 26.09 | 181,937 | -0.10(-0.37%) |
Nov 03, 2020 | 26.53 | 26.76 | 26.11 | 26.18 | 145,464 | -0.09(-0.34%) |