Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.54 | 32.97 | 31.64 | 32.15 | 6,968 | +0.49(+1.54%) |
Jan 28, 2021 | 33.01 | 33.65 | 31.34 | 31.66 | 46,065 | -0.90(-2.77%) |
Jan 27, 2021 | 32.13 | 33.19 | 32.09 | 32.56 | 2,311 | +0.86(+2.73%) |
Jan 26, 2021 | 31.26 | 31.70 | 31.24 | 31.70 | 1,466 | +0.33(+1.05%) |
Jan 25, 2021 | 31.57 | 31.67 | 31.12 | 31.37 | 2,060 | -0.00(-0.01%) |
Jan 22, 2021 | 30.80 | 31.37 | 30.80 | 31.37 | 3,894 | +0.33(+1.06%) |
Jan 21, 2021 | 31.15 | 31.15 | 30.93 | 31.05 | 3,151 | -0.17(-0.54%) |
Jan 20, 2021 | 31.17 | 31.21 | 31.15 | 31.21 | 1,272 | +0.22(+0.70%) |
Jan 19, 2021 | 30.81 | 31.06 | 30.81 | 31.00 | 5,803 | +0.28(+0.91%) |
Jan 15, 2021 | 30.58 | 30.72 | 30.53 | 30.72 | 1,434 | -0.42(-1.35%) |
Jan 14, 2021 | 31.09 | 31.33 | 31.09 | 31.14 | 5,457 | +0.59(+1.95%) |
Jan 13, 2021 | 30.75 | 30.75 | 30.55 | 30.55 | 2,719 | -0.29(-0.94%) |
Jan 12, 2021 | 30.67 | 30.84 | 30.67 | 30.84 | 1,944 | +0.59(+1.94%) |
Jan 11, 2021 | 30.22 | 30.29 | 30.22 | 30.25 | 3,242 | +0.07(+0.23%) |
Jan 08, 2021 | 30.45 | 30.45 | 29.84 | 30.18 | 2,254 | -0.14(-0.45%) |
Jan 07, 2021 | 30.29 | 30.32 | 30.26 | 30.32 | 2,229 | +0.33(+1.09%) |
Jan 06, 2021 | 29.63 | 30.31 | 29.63 | 29.99 | 86,072 | +1.16(+4.01%) |
Jan 05, 2021 | 28.85 | 29.00 | 28.84 | 28.84 | 2,117 | +0.64(+2.28%) |
Jan 04, 2021 | 28.09 | 28.26 | 28.09 | 28.19 | 2,082 | -0.39(-1.36%) |
Dec 31, 2020 | 28.58 | 28.58 | 28.58 | 1,336 | +0.07(+0.24%) | |
Dec 30, 2020 | 28.55 | 28.59 | 28.51 | 28.51 | 1,336 | +0.29(+1.04%) |
Dec 29, 2020 | 28.15 | 28.22 | 28.09 | 28.22 | 1,886 | -0.38(-1.34%) |
Dec 28, 2020 | 28.88 | 28.88 | 28.60 | 28.60 | 2,502 | +0.02(+0.07%) |
Dec 24, 2020 | 28.53 | 28.60 | 28.50 | 28.58 | 3,484 | +0.00(+0.02%) |
Dec 23, 2020 | 28.40 | 28.59 | 28.40 | 28.58 | 2,095 | +0.40(+1.40%) |
Dec 22, 2020 | 28.14 | 28.18 | 28.09 | 28.18 | 3,752 | +0.14(+0.50%) |
Dec 21, 2020 | 27.79 | 28.07 | 27.79 | 28.04 | 5,250 | -0.24(-0.85%) |
Dec 18, 2020 | 28.49 | 28.59 | 28.22 | 28.28 | 2,362 | -0.09(-0.33%) |
Dec 17, 2020 | 28.17 | 28.37 | 28.17 | 28.37 | 2,109 | +0.23(+0.80%) |
Dec 16, 2020 | 28.21 | 28.21 | 28.10 | 28.15 | 1,565 | -0.06(-0.21%) |
Dec 15, 2020 | 28.08 | 28.21 | 28.08 | 28.21 | 1,539 | +0.52(+1.88%) |
Dec 14, 2020 | 27.77 | 27.79 | 27.64 | 27.69 | 4,426 | -0.13(-0.48%) |
Dec 11, 2020 | 27.77 | 27.82 | 27.62 | 27.82 | 2,465 | -0.27(-0.95%) |
Dec 10, 2020 | 27.89 | 28.09 | 27.84 | 28.09 | 5,020 | +0.23(+0.84%) |
Dec 09, 2020 | 28.23 | 28.23 | 27.69 | 27.85 | 4,536 | -0.11(-0.38%) |
Dec 08, 2020 | 27.80 | 27.98 | 27.80 | 27.96 | 4,249 | +0.27(+0.98%) |
Dec 07, 2020 | 27.70 | 27.76 | 27.60 | 27.69 | 3,526 | -0.17(-0.60%) |
Dec 04, 2020 | 27.74 | 27.85 | 27.67 | 27.85 | 1,848 | +0.59(+2.15%) |
Dec 03, 2020 | 27.27 | 27.27 | 27.27 | 27.27 | 2,498 | +0.35(+1.30%) |
Dec 02, 2020 | 26.75 | 26.93 | 26.75 | 26.92 | 22,881 | +0.15(+0.56%) |
Dec 01, 2020 | 26.88 | 26.88 | 26.77 | 26.77 | 54,720 | +0.11(+0.43%) |
Nov 30, 2020 | 26.45 | 26.68 | 26.45 | 26.66 | 2,965 | -0.31(-1.16%) |
Nov 27, 2020 | 26.98 | 26.99 | 26.97 | 26.97 | 616 | -0.08(-0.29%) |
Nov 25, 2020 | 27.33 | 27.33 | 26.92 | 27.04 | 1,951 | -0.19(-0.69%) |
Nov 24, 2020 | 27.23 | 27.31 | 27.20 | 27.23 | 1,706 | +0.64(+2.42%) |
Nov 23, 2020 | 26.27 | 26.64 | 26.27 | 26.59 | 6,004 | +0.71(+2.73%) |
Nov 20, 2020 | 25.84 | 25.88 | 25.84 | 25.88 | 308 | -0.09(-0.36%) |
Nov 19, 2020 | 25.72 | 25.98 | 25.69 | 25.97 | 1,895 | -0.01(-0.04%) |
Nov 18, 2020 | 26.40 | 26.40 | 25.98 | 25.98 | 3,672 | +0.14(+0.53%) |
Nov 17, 2020 | 25.80 | 25.85 | 25.80 | 25.85 | 3,413 | +0.22(+0.87%) |
Nov 16, 2020 | 25.51 | 25.62 | 25.34 | 25.62 | 4,749 | +0.61(+2.44%) |
Nov 13, 2020 | 24.82 | 25.01 | 24.82 | 25.01 | 1,438 | +0.84(+3.47%) |
Nov 12, 2020 | 24.33 | 24.33 | 24.16 | 24.17 | 1,423 | -0.57(-2.30%) |
Nov 11, 2020 | 24.77 | 24.88 | 24.74 | 24.74 | 1,610 | -0.20(-0.80%) |
Nov 10, 2020 | 25.00 | 25.01 | 24.90 | 24.94 | 3,156 | +0.31(+1.27%) |
Nov 09, 2020 | 24.99 | 25.00 | 24.57 | 24.63 | 5,050 | +0.97(+4.10%) |
Nov 06, 2020 | 23.63 | 23.69 | 23.63 | 23.66 | 1,848 | -0.13(-0.55%) |
Nov 05, 2020 | 23.67 | 23.89 | 23.66 | 23.79 | 1,194 | +0.71(+3.06%) |
Nov 04, 2020 | 23.33 | 23.33 | 23.08 | 23.08 | 810 | -0.15(-0.63%) |
Nov 03, 2020 | 23.12 | 23.23 | 23.03 | 23.23 | 1,830 | +0.71(+3.13%) |