Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.67 | 30.29 | 29.34 | 29.76 | 222,253 | -0.23(-0.77%) |
Jan 28, 2021 | 28.36 | 30.26 | 28.36 | 29.99 | 165,201 | +1.50(+5.27%) |
Jan 27, 2021 | 28.52 | 29.76 | 27.92 | 28.49 | 206,312 | -0.36(-1.24%) |
Jan 26, 2021 | 29.21 | 29.21 | 28.52 | 28.85 | 66,949 | -0.13(-0.43%) |
Jan 25, 2021 | 28.59 | 29.11 | 28.33 | 28.97 | 36,048 | +0.51(+1.79%) |
Jan 22, 2021 | 28.34 | 28.84 | 27.75 | 28.46 | 22,017 | +0.19(+0.68%) |
Jan 21, 2021 | 28.23 | 28.88 | 28.05 | 28.27 | 97,550 | -0.15(-0.54%) |
Jan 20, 2021 | 28.21 | 28.65 | 27.91 | 28.42 | 51,262 | +0.39(+1.41%) |
Jan 19, 2021 | 27.66 | 28.27 | 26.69 | 28.03 | 202,015 | +0.21(+0.76%) |
Jan 15, 2021 | 28.03 | 29.72 | 27.51 | 27.82 | 198,262 | +0.09(+0.31%) |
Jan 14, 2021 | 26.93 | 28.13 | 26.71 | 27.73 | 211,850 | +1.43(+5.42%) |
Jan 13, 2021 | 26.78 | 27.09 | 26.12 | 26.31 | 49,509 | -0.64(-2.36%) |
Jan 12, 2021 | 27.35 | 27.48 | 26.65 | 26.94 | 59,102 | -0.44(-1.62%) |
Jan 11, 2021 | 27.78 | 28.00 | 27.12 | 27.38 | 42,205 | -0.76(-2.70%) |
Jan 08, 2021 | 27.92 | 28.65 | 27.87 | 28.14 | 170,844 | +0.41(+1.49%) |
Jan 07, 2021 | 28.09 | 28.78 | 27.50 | 27.73 | 111,018 | -0.20(-0.72%) |
Jan 06, 2021 | 28.65 | 28.65 | 27.93 | 27.93 | 26,058 | -0.82(-2.85%) |
Jan 05, 2021 | 28.64 | 28.98 | 28.49 | 28.75 | 71,743 | +0.11(+0.37%) |
Jan 04, 2021 | 29.61 | 30.09 | 28.31 | 28.65 | 73,730 | -0.48(-1.65%) |
Dec 31, 2020 | 29.13 | 29.13 | 29.13 | 48,965 | -0.16(-0.56%) | |
Dec 30, 2020 | 29.27 | 29.85 | 29.08 | 29.29 | 48,965 | -0.07(-0.23%) |
Dec 29, 2020 | 30.73 | 30.81 | 29.28 | 29.36 | 130,336 | -1.21(-3.97%) |
Dec 28, 2020 | 30.11 | 30.95 | 30.05 | 30.57 | 147,991 | +0.57(+1.89%) |
Dec 24, 2020 | 30.12 | 30.76 | 30.00 | 30.00 | 70,830 | +0.09(+0.29%) |
Dec 23, 2020 | 29.67 | 30.52 | 29.61 | 29.92 | 175,522 | +0.24(+0.81%) |
Dec 22, 2020 | 28.25 | 30.62 | 28.06 | 29.68 | 141,299 | +1.29(+4.55%) |
Dec 21, 2020 | 27.19 | 28.88 | 26.71 | 28.39 | 127,803 | +0.62(+2.22%) |
Dec 18, 2020 | 27.83 | 27.91 | 27.14 | 27.77 | 385,828 | -0.12(-0.41%) |
Dec 17, 2020 | 28.77 | 29.17 | 27.87 | 27.88 | 310,612 | -0.92(-3.21%) |
Dec 16, 2020 | 28.05 | 28.89 | 28.02 | 28.81 | 57,983 | +0.65(+2.29%) |
Dec 15, 2020 | 27.05 | 28.20 | 26.51 | 28.16 | 88,920 | +1.08(+3.98%) |
Dec 14, 2020 | 27.44 | 27.68 | 26.99 | 27.09 | 349,355 | -0.44(-1.61%) |
Dec 11, 2020 | 26.93 | 27.62 | 26.90 | 27.53 | 87,862 | +0.60(+2.22%) |
Dec 10, 2020 | 25.93 | 27.29 | 25.84 | 26.93 | 202,033 | +1.11(+4.29%) |
Dec 09, 2020 | 24.80 | 25.99 | 24.80 | 25.82 | 169,297 | +0.97(+3.91%) |
Dec 08, 2020 | 24.11 | 25.12 | 24.11 | 24.85 | 111,159 | +0.91(+3.78%) |
Dec 07, 2020 | 24.54 | 24.62 | 23.76 | 23.95 | 93,789 | -0.80(-3.23%) |
Dec 04, 2020 | 24.31 | 24.98 | 24.31 | 24.75 | 48,605 | +0.53(+2.19%) |
Dec 03, 2020 | 24.12 | 24.46 | 24.09 | 24.22 | 67,088 | +0.13(+0.52%) |
Dec 02, 2020 | 24.06 | 24.34 | 23.67 | 24.09 | 59,835 | +0.16(+0.68%) |
Dec 01, 2020 | 23.86 | 24.55 | 23.74 | 23.93 | 301,311 | +0.42(+1.80%) |
Nov 30, 2020 | 23.80 | 23.84 | 23.38 | 23.50 | 118,758 | -0.24(-1.01%) |
Nov 27, 2020 | 23.77 | 23.87 | 23.65 | 23.74 | 111,438 | +0.11(+0.45%) |
Nov 25, 2020 | 23.58 | 23.99 | 23.35 | 23.64 | 123,174 | +0.19(+0.82%) |
Nov 24, 2020 | 23.64 | 23.68 | 23.29 | 23.45 | 211,047 | +0.19(+0.83%) |
Nov 23, 2020 | 23.61 | 23.67 | 23.15 | 23.25 | 204,166 | -0.04(-0.17%) |
Nov 20, 2020 | 24.99 | 25.02 | 23.12 | 23.29 | 272,624 | -1.04(-4.27%) |
Nov 19, 2020 | 24.71 | 25.42 | 24.29 | 24.33 | 251,723 | -0.42(-1.71%) |
Nov 18, 2020 | 24.63 | 24.92 | 24.42 | 24.76 | 407,354 | +0.19(+0.78%) |
Nov 17, 2020 | 25.16 | 25.26 | 24.29 | 24.56 | 129,652 | -0.75(-2.97%) |
Nov 16, 2020 | 24.70 | 25.50 | 24.67 | 25.31 | 233,172 | +0.64(+2.58%) |
Nov 13, 2020 | 24.81 | 25.00 | 24.61 | 24.68 | 27,522 | -0.07(-0.27%) |
Nov 12, 2020 | 24.46 | 25.50 | 24.46 | 24.75 | 127,458 | -0.06(-0.23%) |
Nov 11, 2020 | 23.98 | 25.00 | 23.98 | 24.80 | 128,338 | +0.75(+3.12%) |
Nov 10, 2020 | 23.83 | 24.25 | 23.62 | 24.05 | 113,331 | -0.13(-0.52%) |
Nov 09, 2020 | 23.26 | 24.46 | 23.12 | 24.18 | 366,467 | +1.21(+5.28%) |
Nov 06, 2020 | 22.69 | 23.25 | 22.55 | 22.96 | 133,559 | -0.17(-0.75%) |
Nov 05, 2020 | 23.03 | 23.28 | 22.99 | 23.14 | 81,643 | +0.23(+1.01%) |
Nov 04, 2020 | 22.77 | 23.12 | 22.74 | 22.91 | 71,813 | +0.14(+0.63%) |
Nov 03, 2020 | 22.58 | 23.00 | 22.54 | 22.76 | 59,561 | +0.17(+0.77%) |