Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.39 | 28.66 | 25.60 | 25.89 | 203,600 | -2.62(-9.19%) |
Jan 28, 2021 | 28.49 | 29.77 | 27.51 | 28.51 | 335,739 | -0.71(-2.43%) |
Jan 27, 2021 | 25.66 | 29.95 | 25.05 | 29.22 | 605,772 | +3.25(+12.51%) |
Jan 26, 2021 | 26.13 | 26.40 | 25.36 | 25.97 | 223,689 | -0.31(-1.18%) |
Jan 25, 2021 | 25.95 | 26.48 | 25.31 | 26.28 | 276,076 | +0.33(+1.27%) |
Jan 22, 2021 | 25.47 | 26.05 | 25.01 | 25.95 | 138,100 | -0.05(-0.19%) |
Jan 21, 2021 | 25.63 | 26.26 | 25.02 | 26.00 | 220,508 | +0.31(+1.21%) |
Jan 20, 2021 | 23.76 | 26.30 | 23.52 | 25.69 | 609,804 | +2.06(+8.72%) |
Jan 19, 2021 | 24.30 | 24.45 | 23.53 | 23.63 | 449,148 | -0.03(-0.13%) |
Jan 15, 2021 | 26.84 | 26.84 | 23.45 | 23.66 | 803,300 | -3.63(-13.30%) |
Jan 14, 2021 | 28.67 | 28.67 | 25.39 | 27.29 | 943,443 | -1.21(-4.25%) |
Jan 13, 2021 | 30.14 | 30.18 | 27.00 | 28.50 | 1,272,145 | -5.50(-16.18%) |
Jan 12, 2021 | 33.96 | 34.35 | 32.46 | 34.00 | 56,109 | +0.08(+0.24%) |
Jan 11, 2021 | 32.03 | 34.24 | 31.35 | 33.92 | 79,597 | +1.38(+4.24%) |
Jan 08, 2021 | 33.20 | 33.48 | 30.70 | 32.54 | 82,100 | -0.33(-1.00%) |
Jan 07, 2021 | 32.42 | 33.38 | 32.19 | 32.87 | 75,576 | +0.41(+1.26%) |
Jan 06, 2021 | 32.80 | 33.89 | 31.66 | 32.46 | 140,115 | -0.54(-1.64%) |
Jan 05, 2021 | 30.49 | 33.64 | 30.27 | 33.00 | 222,055 | +2.85(+9.45%) |
Jan 04, 2021 | 29.01 | 30.95 | 28.73 | 30.15 | 119,389 | +1.34(+4.65%) |
Dec 31, 2020 | 28.81 | 28.81 | 28.81 | 71,447 | -0.92(-3.09%) | |
Dec 30, 2020 | 29.82 | 30.73 | 28.65 | 29.73 | 71,447 | -0.09(-0.30%) |
Dec 29, 2020 | 30.90 | 31.44 | 29.50 | 29.82 | 59,329 | -1.06(-3.43%) |
Dec 28, 2020 | 32.53 | 32.87 | 30.38 | 30.88 | 51,213 | -1.22(-3.80%) |
Dec 24, 2020 | 31.67 | 32.49 | 31.13 | 32.10 | 59,400 | +0.98(+3.15%) |
Dec 23, 2020 | 28.40 | 31.33 | 28.16 | 31.12 | 176,800 | +2.83(+10.00%) |
Dec 22, 2020 | 28.35 | 28.78 | 28.00 | 28.29 | 58,122 | -0.08(-0.28%) |
Dec 21, 2020 | 28.57 | 28.60 | 27.49 | 28.37 | 46,996 | -0.75(-2.58%) |
Dec 18, 2020 | 29.80 | 29.91 | 28.70 | 29.12 | 89,700 | -0.29(-0.99%) |
Dec 17, 2020 | 29.55 | 29.99 | 29.04 | 29.41 | 81,828 | -0.05(-0.17%) |
Dec 16, 2020 | 29.51 | 30.07 | 29.33 | 29.46 | 85,124 | -0.63(-2.09%) |
Dec 15, 2020 | 29.46 | 30.29 | 29.46 | 30.09 | 63,506 | +0.61(+2.07%) |
Dec 14, 2020 | 30.00 | 30.36 | 29.38 | 29.48 | 41,935 | -0.25(-0.84%) |
Dec 11, 2020 | 29.72 | 30.31 | 29.20 | 29.73 | 73,200 | -0.26(-0.87%) |
Dec 10, 2020 | 29.13 | 30.26 | 28.45 | 29.99 | 88,199 | +0.86(+2.95%) |
Dec 09, 2020 | 28.82 | 29.96 | 28.38 | 29.13 | 165,158 | +0.60(+2.10%) |
Dec 08, 2020 | 27.92 | 28.66 | 27.74 | 28.53 | 104,318 | +0.67(+2.40%) |
Dec 07, 2020 | 27.15 | 28.03 | 26.92 | 27.86 | 109,717 | +0.72(+2.65%) |
Dec 04, 2020 | 27.03 | 27.74 | 26.69 | 27.14 | 82,500 | -0.38(-1.38%) |
Dec 03, 2020 | 28.49 | 28.57 | 27.24 | 27.52 | 49,981 | -0.68(-2.41%) |
Dec 02, 2020 | 27.00 | 28.72 | 26.50 | 28.20 | 161,343 | +1.20(+4.44%) |
Dec 01, 2020 | 28.41 | 28.90 | 25.81 | 27.00 | 187,762 | -1.42(-5.00%) |
Nov 30, 2020 | 28.83 | 28.83 | 27.48 | 28.42 | 186,590 | -0.35(-1.22%) |
Nov 27, 2020 | 27.58 | 28.95 | 27.58 | 28.77 | 24,700 | +1.31(+4.77%) |
Nov 25, 2020 | 26.17 | 27.84 | 25.80 | 27.46 | 104,100 | +1.32(+5.05%) |
Nov 24, 2020 | 28.63 | 28.80 | 25.98 | 26.14 | 162,179 | -2.53(-8.82%) |
Nov 23, 2020 | 27.27 | 28.85 | 26.90 | 28.67 | 94,141 | +1.92(+7.18%) |
Nov 20, 2020 | 25.48 | 26.96 | 25.40 | 26.75 | 142,000 | +1.25(+4.90%) |
Nov 19, 2020 | 25.06 | 25.99 | 24.93 | 25.50 | 63,187 | +0.60(+2.41%) |
Nov 18, 2020 | 25.63 | 26.01 | 24.37 | 24.90 | 117,757 | -0.42(-1.66%) |
Nov 17, 2020 | 24.35 | 26.35 | 24.35 | 25.32 | 150,883 | +0.93(+3.81%) |
Nov 16, 2020 | 24.28 | 24.70 | 23.99 | 24.39 | 65,578 | +0.20(+0.83%) |
Nov 13, 2020 | 25.57 | 26.08 | 23.99 | 24.19 | 158,100 | -0.42(-1.71%) |
Nov 12, 2020 | 24.28 | 24.98 | 23.91 | 24.61 | 88,703 | +0.26(+1.07%) |
Nov 11, 2020 | 24.97 | 25.20 | 24.10 | 24.35 | 120,351 | -0.70(-2.79%) |
Nov 10, 2020 | 24.25 | 25.18 | 24.20 | 25.05 | 202,797 | +0.76(+3.13%) |
Nov 09, 2020 | 24.50 | 24.89 | 23.60 | 24.29 | 123,662 | +1.26(+5.47%) |
Nov 06, 2020 | 23.35 | 23.96 | 22.68 | 23.03 | 182,300 | -0.38(-1.62%) |
Nov 05, 2020 | 23.79 | 25.89 | 22.26 | 23.41 | 133,516 | -0.40(-1.68%) |
Nov 04, 2020 | 23.98 | 24.76 | 23.32 | 23.81 | 271,268 | -0.25(-1.04%) |
Nov 03, 2020 | 23.18 | 24.27 | 22.77 | 24.06 | 183,842 | +1.06(+4.61%) |