Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.34 | 31.35 | 28.34 | 30.46 | 432,500 | -0.02(-0.07%) |
Jan 28, 2021 | 30.18 | 30.49 | 29.94 | 30.48 | 5,239 | +0.50(+1.66%) |
Jan 27, 2021 | 30.24 | 30.32 | 29.92 | 29.98 | 214,074 | -0.57(-1.86%) |
Jan 26, 2021 | 30.38 | 30.55 | 29.78 | 30.55 | 4,729 | +0.26(+0.86%) |
Jan 25, 2021 | 30.04 | 31.55 | 29.58 | 30.29 | 160,981 | -0.63(-2.04%) |
Jan 22, 2021 | 30.21 | 30.92 | 29.78 | 30.92 | 5,100 | +0.67(+2.21%) |
Jan 21, 2021 | 30.03 | 30.25 | 30.03 | 30.25 | 2,691 | -0.06(-0.20%) |
Jan 20, 2021 | 29.73 | 30.55 | 29.24 | 30.31 | 5,480 | +0.20(+0.66%) |
Jan 19, 2021 | 29.64 | 30.11 | 28.92 | 30.11 | 3,768 | +0.10(+0.33%) |
Jan 15, 2021 | 29.52 | 30.04 | 29.30 | 30.01 | 2,900 | -0.79(-2.56%) |
Jan 14, 2021 | 30.40 | 30.80 | 30.10 | 30.80 | 205,727 | +0.23(+0.75%) |
Jan 13, 2021 | 30.49 | 30.57 | 30.49 | 30.57 | 2,057 | +0.68(+2.28%) |
Jan 12, 2021 | 30.42 | 30.50 | 29.89 | 29.89 | 3,323 | -0.31(-1.03%) |
Jan 11, 2021 | 30.20 | 30.20 | 30.16 | 30.20 | 6,461 | -0.25(-0.82%) |
Jan 08, 2021 | 30.56 | 30.56 | 29.79 | 30.45 | 1,900 | +0.10(+0.33%) |
Jan 07, 2021 | 30.11 | 30.35 | 29.65 | 30.35 | 2,005 | +0.87(+2.95%) |
Jan 06, 2021 | 29.36 | 30.00 | 29.31 | 29.48 | 307,093 | +0.42(+1.45%) |
Jan 05, 2021 | 28.82 | 29.06 | 28.40 | 29.06 | 3,976 | +0.66(+2.32%) |
Jan 04, 2021 | 28.86 | 28.86 | 28.04 | 28.40 | 37,916 | +0.10(+0.35%) |
Dec 31, 2020 | 28.30 | 28.30 | 28.30 | 6,535 | +0.00(+0.00%) | |
Dec 30, 2020 | 27.99 | 28.30 | 27.60 | 28.30 | 6,535 | +0.64(+2.31%) |
Dec 29, 2020 | 27.95 | 27.99 | 27.66 | 27.66 | 13,194 | -0.33(-1.18%) |
Dec 28, 2020 | 27.93 | 27.99 | 27.93 | 27.99 | 101,853 | +0.04(+0.14%) |
Dec 24, 2020 | 26.34 | 27.95 | 26.30 | 27.95 | 2,600 | +0.30(+1.08%) |
Dec 23, 2020 | 27.16 | 27.65 | 26.95 | 27.65 | 3,114 | +0.86(+3.21%) |
Dec 22, 2020 | 27.20 | 27.41 | 26.79 | 26.79 | 1,105 | -0.52(-1.90%) |
Dec 21, 2020 | 26.59 | 27.35 | 26.59 | 27.31 | 4,404 | -0.14(-0.51%) |
Dec 18, 2020 | 27.46 | 27.50 | 26.84 | 27.45 | 2,900 | +0.55(+2.04%) |
Dec 17, 2020 | 27.61 | 27.65 | 26.90 | 26.90 | 3,748 | -0.40(-1.47%) |
Dec 16, 2020 | 27.02 | 27.30 | 27.02 | 27.30 | 1,895 | -0.01(-0.04%) |
Dec 15, 2020 | 27.18 | 27.31 | 27.18 | 27.31 | 2,884 | +0.06(+0.22%) |
Dec 14, 2020 | 27.15 | 27.25 | 27.08 | 27.25 | 3,034 | +0.81(+3.06%) |
Dec 11, 2020 | 27.06 | 27.06 | 26.44 | 26.44 | 408,000 | -0.86(-3.15%) |
Dec 10, 2020 | 27.36 | 27.40 | 27.20 | 27.30 | 5,797 | +0.57(+2.13%) |
Dec 09, 2020 | 27.31 | 27.31 | 26.73 | 26.73 | 216,737 | +0.13(+0.49%) |
Dec 08, 2020 | 27.16 | 27.26 | 26.60 | 26.60 | 1,433 | -0.61(-2.24%) |
Dec 07, 2020 | 27.19 | 27.25 | 26.81 | 27.21 | 2,896 | +0.62(+2.33%) |
Dec 04, 2020 | 27.06 | 27.16 | 26.59 | 26.59 | 1,700 | -0.66(-2.42%) |
Dec 03, 2020 | 27.10 | 27.25 | 27.01 | 27.25 | 9,499 | +0.35(+1.30%) |
Dec 02, 2020 | 26.86 | 26.90 | 26.65 | 26.90 | 134,272 | -0.01(-0.04%) |
Dec 01, 2020 | 26.91 | 26.95 | 26.91 | 26.91 | 1,270 | +0.71(+2.71%) |
Nov 30, 2020 | 27.05 | 27.05 | 26.20 | 26.20 | 8,317 | -0.71(-2.64%) |
Nov 27, 2020 | 26.76 | 26.91 | 26.76 | 26.91 | 75,400 | +0.06(+0.22%) |
Nov 25, 2020 | 26.76 | 26.85 | 26.39 | 26.85 | 3,000 | -0.05(-0.19%) |
Nov 24, 2020 | 26.86 | 26.90 | 26.86 | 26.90 | 51,689 | +0.14(+0.52%) |
Nov 23, 2020 | 26.70 | 26.76 | 26.12 | 26.76 | 10,933 | -0.04(-0.15%) |
Nov 20, 2020 | 26.81 | 26.81 | 26.15 | 26.80 | 202,100 | -0.45(-1.65%) |
Nov 19, 2020 | 27.21 | 27.25 | 26.56 | 27.25 | 13,049 | -0.75(-2.68%) |
Nov 18, 2020 | 27.53 | 28.00 | 27.51 | 28.00 | 3,741 | +0.04(+0.14%) |
Nov 17, 2020 | 27.76 | 28.00 | 27.24 | 27.96 | 8,792 | +0.41(+1.49%) |
Nov 16, 2020 | 27.51 | 27.55 | 27.32 | 27.55 | 303,541 | +0.40(+1.47%) |
Nov 13, 2020 | 27.06 | 27.15 | 26.50 | 27.15 | 2,900 | -0.10(-0.37%) |
Nov 12, 2020 | 27.11 | 27.25 | 27.11 | 27.25 | 1,846 | -0.06(-0.22%) |
Nov 11, 2020 | 27.26 | 27.35 | 27.00 | 27.31 | 1,685 | -0.10(-0.36%) |
Nov 10, 2020 | 27.09 | 27.45 | 26.79 | 27.41 | 76,916 | +0.48(+1.79%) |
Nov 09, 2020 | 27.44 | 27.85 | 26.93 | 26.93 | 10,280 | -0.02(-0.08%) |
Nov 06, 2020 | 26.90 | 26.95 | 26.86 | 26.95 | 1,400 | +0.51(+1.94%) |
Nov 05, 2020 | 26.41 | 26.46 | 25.85 | 26.44 | 3,074 | +1.15(+4.53%) |
Nov 04, 2020 | 25.76 | 25.90 | 25.29 | 25.29 | 205,496 | +0.20(+0.80%) |
Nov 03, 2020 | 25.56 | 25.71 | 24.99 | 25.09 | 3,979 | -0.06(-0.24%) |