Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.00 | 25.38 | 23.53 | 23.86 | 540,200 | -0.90(-3.63%) |
Jan 28, 2021 | 24.20 | 24.88 | 24.16 | 24.76 | 798,512 | +0.72(+3.00%) |
Jan 27, 2021 | 24.80 | 24.95 | 24.00 | 24.04 | 435,591 | -1.03(-4.11%) |
Jan 26, 2021 | 25.53 | 25.69 | 25.04 | 25.07 | 326,983 | -0.33(-1.30%) |
Jan 25, 2021 | 26.16 | 26.63 | 25.01 | 25.40 | 438,322 | -0.62(-2.38%) |
Jan 22, 2021 | 26.68 | 26.90 | 25.82 | 26.02 | 250,300 | -0.43(-1.63%) |
Jan 21, 2021 | 27.00 | 27.25 | 26.20 | 26.45 | 347,471 | -0.27(-1.01%) |
Jan 20, 2021 | 26.93 | 27.38 | 26.35 | 26.72 | 494,920 | +0.57(+2.18%) |
Jan 19, 2021 | 26.34 | 26.71 | 25.80 | 26.15 | 315,001 | -0.19(-0.72%) |
Jan 15, 2021 | 26.34 | 26.56 | 26.01 | 26.34 | 194,500 | -0.07(-0.27%) |
Jan 14, 2021 | 26.43 | 27.00 | 26.16 | 26.41 | 394,542 | -0.18(-0.68%) |
Jan 13, 2021 | 26.03 | 26.89 | 26.01 | 26.59 | 520,583 | +0.25(+0.95%) |
Jan 12, 2021 | 26.12 | 26.56 | 25.82 | 26.34 | 280,639 | +0.09(+0.34%) |
Jan 11, 2021 | 26.35 | 26.54 | 25.40 | 26.25 | 600,143 | -0.26(-0.98%) |
Jan 08, 2021 | 25.08 | 26.66 | 25.00 | 26.51 | 648,900 | +1.41(+5.62%) |
Jan 07, 2021 | 24.59 | 25.19 | 24.21 | 25.10 | 539,473 | +1.00(+4.15%) |
Jan 06, 2021 | 25.16 | 25.16 | 24.06 | 24.10 | 494,488 | -1.10(-4.37%) |
Jan 05, 2021 | 25.14 | 25.73 | 24.95 | 25.20 | 294,156 | +0.14(+0.56%) |
Jan 04, 2021 | 27.00 | 27.02 | 25.06 | 25.06 | 782,611 | -1.94(-7.19%) |
Dec 31, 2020 | 27.00 | 27.00 | 27.00 | 511,681 | +0.36(+1.35%) | |
Dec 30, 2020 | 27.03 | 27.54 | 26.60 | 26.64 | 511,681 | -0.59(-2.17%) |
Dec 29, 2020 | 27.78 | 27.90 | 26.87 | 27.23 | 330,293 | -0.52(-1.87%) |
Dec 28, 2020 | 27.70 | 27.89 | 26.89 | 27.75 | 396,494 | +0.13(+0.47%) |
Dec 24, 2020 | 27.60 | 27.81 | 27.12 | 27.62 | 157,100 | +0.03(+0.11%) |
Dec 23, 2020 | 30.20 | 30.37 | 27.35 | 27.59 | 819,722 | -2.65(-8.76%) |
Dec 22, 2020 | 28.28 | 30.42 | 28.25 | 30.24 | 540,624 | +2.03(+7.20%) |
Dec 21, 2020 | 28.00 | 28.36 | 27.25 | 28.21 | 489,867 | +0.13(+0.46%) |
Dec 18, 2020 | 27.18 | 28.65 | 26.92 | 28.08 | 3,070,600 | +1.20(+4.46%) |
Dec 17, 2020 | 27.50 | 28.60 | 26.85 | 26.88 | 667,754 | -0.02(-0.07%) |
Dec 16, 2020 | 26.44 | 27.25 | 26.22 | 26.90 | 362,145 | +0.53(+2.01%) |
Dec 15, 2020 | 27.13 | 27.52 | 26.28 | 26.37 | 723,796 | -0.67(-2.48%) |
Dec 14, 2020 | 26.87 | 27.60 | 26.85 | 27.04 | 529,462 | +0.95(+3.64%) |
Dec 11, 2020 | 25.47 | 26.33 | 25.29 | 26.09 | 643,900 | +0.65(+2.56%) |
Dec 10, 2020 | 25.32 | 25.63 | 24.51 | 25.44 | 645,502 | -0.20(-0.78%) |
Dec 09, 2020 | 26.02 | 26.49 | 25.64 | 25.64 | 479,293 | -0.48(-1.84%) |
Dec 08, 2020 | 26.50 | 27.23 | 25.87 | 26.12 | 474,816 | -0.50(-1.88%) |
Dec 07, 2020 | 27.43 | 27.68 | 26.09 | 26.62 | 447,318 | -0.86(-3.13%) |
Dec 04, 2020 | 28.34 | 28.40 | 27.10 | 27.48 | 357,700 | -0.78(-2.76%) |
Dec 03, 2020 | 28.56 | 28.66 | 27.87 | 28.26 | 187,770 | -0.32(-1.12%) |
Dec 02, 2020 | 28.06 | 28.79 | 27.71 | 28.58 | 284,640 | +0.19(+0.67%) |
Dec 01, 2020 | 27.80 | 28.63 | 27.80 | 28.39 | 299,431 | +0.50(+1.79%) |
Nov 30, 2020 | 27.90 | 28.55 | 27.81 | 27.89 | 259,189 | +0.03(+0.11%) |
Nov 27, 2020 | 27.97 | 28.42 | 27.71 | 27.86 | 225,000 | +0.16(+0.58%) |
Nov 25, 2020 | 26.66 | 27.83 | 25.95 | 27.70 | 996,700 | +1.73(+6.66%) |
Nov 24, 2020 | 27.79 | 28.99 | 25.64 | 25.97 | 1,634,269 | -1.03(-3.81%) |
Nov 23, 2020 | 28.27 | 28.75 | 26.29 | 27.00 | 715,211 | -1.27(-4.49%) |
Nov 20, 2020 | 29.48 | 29.63 | 28.11 | 28.27 | 248,700 | -1.36(-4.59%) |
Nov 19, 2020 | 29.74 | 30.55 | 28.80 | 29.63 | 280,329 | -0.23(-0.77%) |
Nov 18, 2020 | 29.88 | 30.53 | 29.65 | 29.86 | 295,545 | +0.13(+0.44%) |
Nov 17, 2020 | 30.83 | 31.35 | 29.37 | 29.73 | 322,985 | -0.98(-3.19%) |
Nov 16, 2020 | 32.76 | 32.98 | 30.53 | 30.71 | 468,450 | -2.01(-6.14%) |
Nov 13, 2020 | 31.00 | 33.46 | 31.00 | 32.72 | 678,300 | +1.86(+6.03%) |
Nov 12, 2020 | 30.95 | 31.75 | 30.51 | 30.86 | 283,222 | -0.09(-0.29%) |
Nov 11, 2020 | 30.28 | 31.55 | 30.28 | 30.95 | 369,362 | +0.85(+2.82%) |
Nov 10, 2020 | 31.48 | 31.65 | 29.37 | 30.10 | 278,946 | -1.13(-3.62%) |
Nov 09, 2020 | 31.02 | 32.00 | 31.02 | 31.23 | 274,612 | +0.21(+0.68%) |
Nov 06, 2020 | 30.83 | 31.99 | 30.60 | 31.02 | 295,300 | +0.20(+0.65%) |
Nov 05, 2020 | 30.25 | 31.38 | 30.16 | 30.82 | 381,314 | +0.95(+3.18%) |
Nov 04, 2020 | 28.90 | 30.01 | 28.90 | 29.87 | 561,741 | +1.14(+3.97%) |
Nov 03, 2020 | 28.30 | 29.02 | 28.15 | 28.73 | 152,371 | +0.62(+2.21%) |