Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.02 | 31.03 | 30.01 | 30.78 | 141,800 | +0.69(+2.29%) |
Jan 28, 2021 | 30.78 | 31.33 | 30.09 | 30.09 | 118,479 | -0.99(-3.19%) |
Jan 27, 2021 | 30.83 | 31.69 | 30.36 | 31.08 | 82,491 | +0.17(+0.55%) |
Jan 26, 2021 | 30.55 | 31.24 | 30.49 | 30.91 | 47,870 | +0.46(+1.51%) |
Jan 25, 2021 | 30.61 | 31.30 | 30.10 | 30.45 | 64,126 | -0.28(-0.91%) |
Jan 22, 2021 | 30.03 | 30.79 | 29.77 | 30.73 | 58,800 | +0.45(+1.49%) |
Jan 21, 2021 | 29.67 | 30.64 | 29.42 | 30.28 | 113,960 | +0.68(+2.30%) |
Jan 20, 2021 | 29.28 | 29.90 | 29.20 | 29.60 | 65,317 | +0.26(+0.89%) |
Jan 19, 2021 | 29.21 | 29.48 | 28.97 | 29.34 | 65,825 | +0.30(+1.03%) |
Jan 15, 2021 | 29.61 | 29.68 | 28.87 | 29.04 | 65,000 | -0.84(-2.81%) |
Jan 14, 2021 | 29.40 | 30.25 | 29.40 | 29.88 | 61,944 | +0.43(+1.46%) |
Jan 13, 2021 | 29.32 | 29.48 | 29.10 | 29.45 | 36,943 | +0.05(+0.17%) |
Jan 12, 2021 | 29.07 | 29.48 | 28.70 | 29.40 | 69,268 | +0.69(+2.40%) |
Jan 11, 2021 | 29.00 | 29.43 | 28.43 | 28.71 | 45,688 | -0.53(-1.81%) |
Jan 08, 2021 | 29.60 | 29.60 | 28.61 | 29.24 | 74,700 | +0.23(+0.79%) |
Jan 07, 2021 | 29.40 | 29.40 | 28.66 | 29.01 | 60,716 | +0.07(+0.24%) |
Jan 06, 2021 | 27.51 | 29.52 | 27.38 | 28.94 | 119,198 | +1.53(+5.58%) |
Jan 05, 2021 | 27.12 | 27.80 | 26.86 | 27.41 | 57,981 | +0.54(+2.01%) |
Jan 04, 2021 | 27.04 | 27.04 | 26.22 | 26.87 | 72,353 | +0.03(+0.11%) |
Dec 31, 2020 | 26.84 | 26.84 | 26.84 | 51,836 | -0.08(-0.30%) | |
Dec 30, 2020 | 27.31 | 27.51 | 26.86 | 26.92 | 51,836 | -0.42(-1.54%) |
Dec 29, 2020 | 27.75 | 27.95 | 27.17 | 27.34 | 53,598 | -0.40(-1.44%) |
Dec 28, 2020 | 27.41 | 27.78 | 27.19 | 27.74 | 75,259 | +0.49(+1.80%) |
Dec 24, 2020 | 27.60 | 27.84 | 26.92 | 27.25 | 32,200 | -0.19(-0.69%) |
Dec 23, 2020 | 27.38 | 27.90 | 27.29 | 27.44 | 58,473 | +0.08(+0.29%) |
Dec 22, 2020 | 27.48 | 27.75 | 26.95 | 27.36 | 64,356 | +0.12(+0.44%) |
Dec 21, 2020 | 26.95 | 27.26 | 26.65 | 27.24 | 80,656 | -0.08(-0.29%) |
Dec 18, 2020 | 27.86 | 28.21 | 27.22 | 27.32 | 264,900 | -0.39(-1.41%) |
Dec 17, 2020 | 27.77 | 27.94 | 27.29 | 27.71 | 84,688 | -0.07(-0.25%) |
Dec 16, 2020 | 27.84 | 28.31 | 27.34 | 27.78 | 102,709 | +0.16(+0.58%) |
Dec 15, 2020 | 27.37 | 27.70 | 26.74 | 27.62 | 163,142 | +0.42(+1.54%) |
Dec 14, 2020 | 27.32 | 27.66 | 26.72 | 27.20 | 139,570 | +0.13(+0.48%) |
Dec 11, 2020 | 27.50 | 27.98 | 27.00 | 27.07 | 103,200 | -0.57(-2.06%) |
Dec 10, 2020 | 28.74 | 28.74 | 27.45 | 27.64 | 94,052 | -0.85(-2.98%) |
Dec 09, 2020 | 28.61 | 29.37 | 28.39 | 28.49 | 153,014 | +0.10(+0.35%) |
Dec 08, 2020 | 27.87 | 28.49 | 27.59 | 28.39 | 186,417 | +0.31(+1.10%) |
Dec 07, 2020 | 28.14 | 28.54 | 27.90 | 28.08 | 105,687 | +0.02(+0.07%) |
Dec 04, 2020 | 28.02 | 28.34 | 27.99 | 28.06 | 92,800 | +0.12(+0.43%) |
Dec 03, 2020 | 28.11 | 28.49 | 27.85 | 27.94 | 53,666 | -0.05(-0.18%) |
Dec 02, 2020 | 27.75 | 28.12 | 27.69 | 27.99 | 68,550 | +0.09(+0.32%) |
Dec 01, 2020 | 28.64 | 28.76 | 27.72 | 27.90 | 106,841 | -0.53(-1.86%) |
Nov 30, 2020 | 28.82 | 28.83 | 28.32 | 28.43 | 156,733 | -0.51(-1.76%) |
Nov 27, 2020 | 29.26 | 29.33 | 28.36 | 28.94 | 43,200 | -0.24(-0.82%) |
Nov 25, 2020 | 29.82 | 30.50 | 29.08 | 29.18 | 97,600 | -0.84(-2.80%) |
Nov 24, 2020 | 28.95 | 30.48 | 28.60 | 30.02 | 87,203 | +1.41(+4.93%) |
Nov 23, 2020 | 28.99 | 29.24 | 28.40 | 28.61 | 71,522 | -0.24(-0.83%) |
Nov 20, 2020 | 29.02 | 29.36 | 28.02 | 28.85 | 61,400 | -0.41(-1.40%) |
Nov 19, 2020 | 29.15 | 29.32 | 28.83 | 29.26 | 47,332 | -0.06(-0.20%) |
Nov 18, 2020 | 29.64 | 29.94 | 29.26 | 29.32 | 44,786 | -0.20(-0.68%) |
Nov 17, 2020 | 29.21 | 30.33 | 28.81 | 29.52 | 72,054 | +0.01(+0.03%) |
Nov 16, 2020 | 29.96 | 30.16 | 29.09 | 29.51 | 91,625 | -0.15(-0.51%) |
Nov 13, 2020 | 29.51 | 29.98 | 28.81 | 29.66 | 116,100 | +0.35(+1.19%) |
Nov 12, 2020 | 29.50 | 29.93 | 29.08 | 29.31 | 115,303 | -0.45(-1.51%) |
Nov 11, 2020 | 30.18 | 30.25 | 29.30 | 29.76 | 85,480 | -0.21(-0.70%) |
Nov 10, 2020 | 28.78 | 30.16 | 28.34 | 29.97 | 165,484 | +1.46(+5.12%) |
Nov 09, 2020 | 28.54 | 29.28 | 28.27 | 28.51 | 157,512 | +0.81(+2.92%) |
Nov 06, 2020 | 28.84 | 28.85 | 27.13 | 27.70 | 140,400 | -0.38(-1.35%) |
Nov 05, 2020 | 27.89 | 28.91 | 27.89 | 28.08 | 123,596 | +0.33(+1.19%) |
Nov 04, 2020 | 27.70 | 28.02 | 27.61 | 27.75 | 82,744 | -0.20(-0.72%) |
Nov 03, 2020 | 27.52 | 28.02 | 27.38 | 27.95 | 143,459 | +0.81(+2.98%) |