Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 31.49 | 31.52 | 30.00 | 30.97 | 78,087 | +0.01(+0.03%) |
Jan 28, 2021 | 33.48 | 33.48 | 30.66 | 30.96 | 95,856 | -1.03(-3.23%) |
Jan 27, 2021 | 32.67 | 33.29 | 30.98 | 31.99 | 106,629 | -0.79(-2.40%) |
Jan 26, 2021 | 32.73 | 33.69 | 32.57 | 32.78 | 46,721 | +0.34(+1.03%) |
Jan 25, 2021 | 33.82 | 33.85 | 32.04 | 32.44 | 44,223 | -1.10(-3.28%) |
Jan 22, 2021 | 32.26 | 33.81 | 32.26 | 33.55 | 60,131 | +0.81(+2.49%) |
Jan 21, 2021 | 32.49 | 33.02 | 31.42 | 32.73 | 92,148 | +0.38(+1.18%) |
Jan 20, 2021 | 33.55 | 34.63 | 31.23 | 32.35 | 84,744 | -0.92(-2.76%) |
Jan 19, 2021 | 32.14 | 34.41 | 31.51 | 33.27 | 67,872 | +1.13(+3.52%) |
Jan 15, 2021 | 32.21 | 33.11 | 31.85 | 32.14 | 78,714 | -0.43(-1.32%) |
Jan 14, 2021 | 33.98 | 34.47 | 32.38 | 32.57 | 85,531 | -0.91(-2.72%) |
Jan 13, 2021 | 33.48 | 33.63 | 32.48 | 33.48 | 81,648 | +0.45(+1.36%) |
Jan 12, 2021 | 31.92 | 33.53 | 31.57 | 33.03 | 101,266 | +1.02(+3.17%) |
Jan 11, 2021 | 30.16 | 32.42 | 30.13 | 32.01 | 64,840 | +1.85(+6.13%) |
Jan 08, 2021 | 31.19 | 31.49 | 29.36 | 30.16 | 67,126 | -0.99(-3.17%) |
Jan 07, 2021 | 31.13 | 31.54 | 30.60 | 31.15 | 46,754 | +0.66(+2.17%) |
Jan 06, 2021 | 29.19 | 31.39 | 29.19 | 30.49 | 101,847 | +0.34(+1.14%) |
Jan 05, 2021 | 28.75 | 30.64 | 28.73 | 30.14 | 106,143 | +1.74(+6.14%) |
Jan 04, 2021 | 28.65 | 28.93 | 27.21 | 28.40 | 106,052 | +0.54(+1.92%) |
Dec 31, 2020 | 27.87 | 27.87 | 27.87 | 113,043 | +1.26(+4.75%) | |
Dec 30, 2020 | 29.86 | 29.86 | 25.53 | 26.60 | 113,043 | -2.79(-9.49%) |
Dec 29, 2020 | 29.60 | 29.79 | 28.77 | 29.39 | 126,287 | -0.13(-0.45%) |
Dec 28, 2020 | 29.07 | 29.68 | 28.91 | 29.52 | 163,665 | +1.00(+3.49%) |
Dec 24, 2020 | 29.00 | 29.46 | 28.48 | 28.53 | 24,637 | -0.20(-0.70%) |
Dec 23, 2020 | 29.58 | 29.58 | 28.51 | 28.73 | 130,724 | -0.34(-1.15%) |
Dec 22, 2020 | 28.01 | 29.22 | 26.92 | 29.06 | 127,636 | +0.99(+3.51%) |
Dec 21, 2020 | 26.45 | 28.10 | 25.22 | 28.08 | 243,029 | +1.19(+4.42%) |
Dec 18, 2020 | 26.18 | 28.43 | 26.18 | 26.89 | 820,131 | -0.22(-0.81%) |
Dec 17, 2020 | 27.03 | 28.74 | 26.73 | 27.11 | 339,145 | -0.33(-1.19%) |
Dec 16, 2020 | 27.61 | 27.83 | 26.45 | 27.43 | 148,928 | -0.29(-1.04%) |
Dec 15, 2020 | 26.67 | 27.78 | 26.67 | 27.72 | 104,401 | +1.01(+3.76%) |
Dec 14, 2020 | 27.26 | 27.78 | 26.34 | 26.72 | 168,515 | +0.18(+0.69%) |
Dec 11, 2020 | 26.93 | 26.96 | 25.94 | 26.53 | 60,653 | -0.45(-1.67%) |
Dec 10, 2020 | 26.56 | 27.38 | 26.12 | 26.98 | 42,448 | +0.46(+1.73%) |
Dec 09, 2020 | 27.53 | 27.93 | 25.79 | 26.52 | 112,944 | -0.69(-2.53%) |
Dec 08, 2020 | 26.85 | 27.96 | 26.63 | 27.21 | 102,738 | +0.14(+0.53%) |
Dec 07, 2020 | 26.50 | 27.43 | 25.24 | 27.07 | 44,703 | +0.48(+1.80%) |
Dec 04, 2020 | 26.96 | 27.27 | 25.74 | 26.59 | 44,472 | -0.20(-0.75%) |
Dec 03, 2020 | 26.47 | 27.28 | 26.23 | 26.79 | 79,109 | +0.27(+1.01%) |
Dec 02, 2020 | 26.29 | 26.95 | 25.74 | 26.52 | 71,692 | +0.11(+0.40%) |
Dec 01, 2020 | 26.87 | 27.19 | 25.86 | 26.42 | 78,923 | -0.36(-1.36%) |
Nov 30, 2020 | 27.27 | 27.27 | 25.74 | 26.78 | 99,603 | -0.27(-0.99%) |
Nov 27, 2020 | 26.74 | 27.64 | 26.17 | 27.05 | 100,532 | +0.40(+1.51%) |
Nov 25, 2020 | 26.61 | 26.86 | 25.29 | 26.65 | 169,329 | +0.04(+0.14%) |
Nov 24, 2020 | 25.31 | 26.77 | 24.95 | 26.61 | 158,016 | +1.32(+5.23%) |
Nov 23, 2020 | 23.89 | 25.59 | 23.47 | 25.29 | 211,593 | +1.81(+7.71%) |
Nov 20, 2020 | 21.62 | 23.95 | 21.43 | 23.48 | 188,956 | +1.70(+7.78%) |
Nov 19, 2020 | 24.43 | 24.43 | 21.56 | 21.78 | 96,096 | -1.26(-5.49%) |
Nov 18, 2020 | 23.95 | 25.37 | 22.25 | 23.05 | 132,880 | -0.24(-1.03%) |
Nov 17, 2020 | 22.44 | 23.50 | 22.04 | 23.29 | 58,220 | +1.00(+4.47%) |
Nov 16, 2020 | 21.34 | 22.35 | 20.80 | 22.29 | 78,144 | +1.33(+6.35%) |
Nov 13, 2020 | 20.35 | 21.38 | 20.02 | 20.96 | 48,230 | +0.93(+4.64%) |
Nov 12, 2020 | 18.68 | 20.59 | 18.68 | 20.03 | 227,246 | +1.25(+6.63%) |
Nov 11, 2020 | 18.50 | 18.97 | 17.52 | 18.78 | 125,972 | +0.59(+3.26%) |
Nov 10, 2020 | 18.15 | 19.00 | 18.11 | 18.19 | 132,224 | +0.08(+0.42%) |
Nov 09, 2020 | 20.11 | 20.47 | 17.88 | 18.11 | 118,222 | -1.02(-5.36%) |
Nov 06, 2020 | 19.16 | 19.74 | 18.31 | 19.14 | 65,247 | +0.07(+0.35%) |
Nov 05, 2020 | 18.98 | 19.37 | 18.96 | 19.07 | 64,605 | +0.39(+2.10%) |
Nov 04, 2020 | 18.37 | 18.88 | 17.86 | 18.68 | 69,588 | +0.24(+1.30%) |
Nov 03, 2020 | 19.03 | 19.03 | 17.80 | 18.44 | 64,236 | +0.53(+2.94%) |