Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.15 | 29.39 | 28.13 | 28.19 | 417,659 | -1.00(-3.43%) |
Jan 28, 2021 | 29.09 | 29.43 | 28.78 | 29.19 | 357,260 | +0.51(+1.79%) |
Jan 27, 2021 | 28.52 | 29.19 | 27.75 | 28.68 | 392,883 | -0.66(-2.25%) |
Jan 26, 2021 | 30.98 | 30.98 | 28.94 | 29.34 | 225,178 | -0.39(-1.30%) |
Jan 25, 2021 | 30.11 | 30.29 | 29.35 | 29.72 | 224,546 | -0.52(-1.73%) |
Jan 22, 2021 | 29.47 | 30.35 | 29.37 | 30.25 | 271,452 | +0.60(+2.03%) |
Jan 21, 2021 | 30.71 | 30.89 | 29.43 | 29.65 | 179,347 | -1.11(-3.62%) |
Jan 20, 2021 | 30.61 | 30.87 | 30.29 | 30.76 | 246,273 | +0.23(+0.76%) |
Jan 19, 2021 | 30.23 | 30.71 | 29.98 | 30.53 | 205,619 | +0.74(+2.47%) |
Jan 15, 2021 | 29.97 | 30.42 | 29.20 | 29.79 | 169,541 | -0.50(-1.66%) |
Jan 14, 2021 | 30.17 | 30.63 | 29.95 | 30.29 | 142,274 | +0.42(+1.39%) |
Jan 13, 2021 | 30.76 | 31.26 | 29.70 | 29.88 | 458,230 | -0.89(-2.90%) |
Jan 12, 2021 | 29.74 | 30.82 | 29.64 | 30.77 | 250,033 | +1.13(+3.82%) |
Jan 11, 2021 | 29.40 | 29.81 | 29.24 | 29.64 | 182,726 | -0.03(-0.10%) |
Jan 08, 2021 | 30.56 | 30.56 | 29.02 | 29.66 | 238,721 | -0.70(-2.30%) |
Jan 07, 2021 | 30.23 | 30.84 | 29.70 | 30.36 | 215,759 | +0.15(+0.48%) |
Jan 06, 2021 | 28.75 | 30.66 | 28.09 | 30.22 | 405,047 | +2.72(+9.90%) |
Jan 05, 2021 | 26.84 | 27.68 | 26.47 | 27.50 | 458,052 | +0.72(+2.68%) |
Jan 04, 2021 | 26.95 | 27.33 | 26.06 | 26.78 | 513,387 | +0.04(+0.14%) |
Dec 31, 2020 | 26.74 | 26.74 | 26.74 | 204,220 | +0.10(+0.36%) | |
Dec 30, 2020 | 26.88 | 27.29 | 26.49 | 26.64 | 204,220 | -0.13(-0.47%) |
Dec 29, 2020 | 27.55 | 27.55 | 26.34 | 26.77 | 217,550 | -0.01(-0.04%) |
Dec 28, 2020 | 27.04 | 27.35 | 26.61 | 26.78 | 177,463 | -0.05(-0.18%) |
Dec 24, 2020 | 26.91 | 26.91 | 26.44 | 26.83 | 72,951 | +0.14(+0.51%) |
Dec 23, 2020 | 27.02 | 27.29 | 26.57 | 26.69 | 159,140 | -0.14(-0.50%) |
Dec 22, 2020 | 26.62 | 26.89 | 26.21 | 26.83 | 151,640 | +0.38(+1.42%) |
Dec 21, 2020 | 25.96 | 26.52 | 25.67 | 26.45 | 240,140 | -0.03(-0.11%) |
Dec 18, 2020 | 26.87 | 26.96 | 26.24 | 26.48 | 801,845 | -0.44(-1.65%) |
Dec 17, 2020 | 26.85 | 27.18 | 26.38 | 26.92 | 206,154 | +0.14(+0.51%) |
Dec 16, 2020 | 27.42 | 27.53 | 26.73 | 26.79 | 227,211 | -0.16(-0.61%) |
Dec 15, 2020 | 26.45 | 28.04 | 26.28 | 26.95 | 405,262 | +0.84(+3.22%) |
Dec 14, 2020 | 26.69 | 26.95 | 26.03 | 26.11 | 243,911 | -0.20(-0.77%) |
Dec 11, 2020 | 25.74 | 26.50 | 25.74 | 26.31 | 200,332 | +0.32(+1.23%) |
Dec 10, 2020 | 25.70 | 26.15 | 25.29 | 26.00 | 278,245 | -0.14(-0.52%) |
Dec 09, 2020 | 26.19 | 26.54 | 25.92 | 26.13 | 213,499 | +0.26(+1.01%) |
Dec 08, 2020 | 25.60 | 26.00 | 25.24 | 25.87 | 195,923 | +0.12(+0.47%) |
Dec 07, 2020 | 25.51 | 25.88 | 25.23 | 25.75 | 252,929 | +0.32(+1.27%) |
Dec 04, 2020 | 24.76 | 25.58 | 24.55 | 25.43 | 284,252 | +0.92(+3.75%) |
Dec 03, 2020 | 24.02 | 24.78 | 23.71 | 24.51 | 245,479 | +0.50(+2.09%) |
Dec 02, 2020 | 23.82 | 24.16 | 23.52 | 24.01 | 192,803 | +0.15(+0.65%) |
Dec 01, 2020 | 23.74 | 24.06 | 23.50 | 23.85 | 265,743 | +0.42(+1.77%) |
Nov 30, 2020 | 23.95 | 24.16 | 23.30 | 23.44 | 303,464 | -0.65(-2.69%) |
Nov 27, 2020 | 24.20 | 24.20 | 23.76 | 24.08 | 83,713 | -0.14(-0.60%) |
Nov 25, 2020 | 24.74 | 24.74 | 23.84 | 24.23 | 210,679 | -0.65(-2.60%) |
Nov 24, 2020 | 24.16 | 25.15 | 23.82 | 24.88 | 284,032 | +0.84(+3.50%) |
Nov 23, 2020 | 23.19 | 24.09 | 23.19 | 24.03 | 274,182 | +1.04(+4.54%) |
Nov 20, 2020 | 22.34 | 23.02 | 22.28 | 22.99 | 292,840 | +0.38(+1.67%) |
Nov 19, 2020 | 22.64 | 22.67 | 21.96 | 22.61 | 248,339 | -0.18(-0.81%) |
Nov 18, 2020 | 23.13 | 23.32 | 22.75 | 22.80 | 234,737 | -0.14(-0.59%) |
Nov 17, 2020 | 22.77 | 22.98 | 22.30 | 22.93 | 171,023 | -0.02(-0.08%) |
Nov 16, 2020 | 22.62 | 23.17 | 22.17 | 22.95 | 339,815 | +0.99(+4.49%) |
Nov 13, 2020 | 21.66 | 22.22 | 21.59 | 21.97 | 273,800 | +0.53(+2.48%) |
Nov 12, 2020 | 21.66 | 22.21 | 21.08 | 21.43 | 378,140 | -0.30(-1.38%) |
Nov 11, 2020 | 22.30 | 22.30 | 21.13 | 21.73 | 303,485 | -0.48(-2.15%) |
Nov 10, 2020 | 21.66 | 22.47 | 21.66 | 22.21 | 380,006 | +0.89(+4.19%) |
Nov 09, 2020 | 20.96 | 22.49 | 20.96 | 21.32 | 363,339 | +1.23(+6.11%) |
Nov 06, 2020 | 19.80 | 21.25 | 19.05 | 20.09 | 349,856 | +1.05(+5.53%) |
Nov 05, 2020 | 18.66 | 19.51 | 18.66 | 19.04 | 356,620 | +0.47(+2.55%) |
Nov 04, 2020 | 18.64 | 18.84 | 17.94 | 18.56 | 380,008 | -0.41(-2.14%) |
Nov 03, 2020 | 19.35 | 19.37 | 18.84 | 18.97 | 291,692 | +0.01(+0.05%) |