Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.25 | 28.44 | 27.34 | 27.36 | 143,440 | -1.02(-3.60%) |
Jan 28, 2021 | 29.45 | 29.45 | 28.04 | 28.39 | 94,339 | -0.82(-2.80%) |
Jan 27, 2021 | 29.42 | 29.88 | 28.88 | 29.20 | 153,331 | -0.23(-0.80%) |
Jan 26, 2021 | 30.29 | 30.29 | 29.37 | 29.44 | 86,248 | -0.53(-1.75%) |
Jan 25, 2021 | 29.87 | 30.15 | 29.40 | 29.96 | 81,320 | -0.03(-0.09%) |
Jan 22, 2021 | 29.67 | 30.79 | 29.09 | 29.99 | 80,352 | +0.03(+0.09%) |
Jan 21, 2021 | 30.62 | 30.62 | 29.65 | 29.96 | 118,248 | -0.66(-2.15%) |
Jan 20, 2021 | 30.99 | 31.23 | 30.19 | 30.62 | 149,280 | -0.24(-0.79%) |
Jan 19, 2021 | 31.23 | 32.73 | 30.53 | 30.86 | 164,769 | +0.10(+0.34%) |
Jan 15, 2021 | 30.75 | 31.51 | 30.48 | 30.76 | 159,958 | -0.16(-0.52%) |
Jan 14, 2021 | 30.52 | 30.97 | 29.82 | 30.92 | 124,290 | +0.71(+2.36%) |
Jan 13, 2021 | 30.19 | 30.66 | 29.55 | 30.21 | 97,410 | +0.00(+0.00%) |
Jan 12, 2021 | 29.40 | 30.27 | 29.36 | 30.21 | 68,852 | +1.03(+3.54%) |
Jan 11, 2021 | 28.85 | 29.34 | 28.58 | 29.17 | 99,217 | +0.02(+0.06%) |
Jan 08, 2021 | 29.65 | 29.65 | 26.69 | 29.16 | 120,848 | -0.23(-0.77%) |
Jan 07, 2021 | 29.01 | 29.51 | 28.41 | 29.38 | 93,103 | +0.67(+2.32%) |
Jan 06, 2021 | 27.80 | 29.00 | 27.56 | 28.71 | 185,730 | +1.27(+4.62%) |
Jan 05, 2021 | 27.10 | 27.68 | 27.10 | 27.45 | 87,966 | +0.32(+1.18%) |
Jan 04, 2021 | 27.78 | 28.14 | 26.81 | 27.13 | 129,142 | -0.44(-1.60%) |
Dec 31, 2020 | 27.57 | 27.57 | 27.57 | 62,880 | -0.09(-0.34%) | |
Dec 30, 2020 | 27.40 | 28.11 | 27.34 | 27.66 | 62,880 | +0.33(+1.20%) |
Dec 29, 2020 | 28.11 | 28.11 | 27.01 | 27.33 | 88,200 | -0.65(-2.31%) |
Dec 28, 2020 | 27.93 | 28.30 | 27.77 | 27.98 | 87,272 | +0.17(+0.61%) |
Dec 24, 2020 | 28.27 | 28.27 | 27.63 | 27.81 | 30,798 | +0.15(+0.54%) |
Dec 23, 2020 | 27.19 | 27.73 | 26.98 | 27.66 | 101,322 | +0.56(+2.08%) |
Dec 22, 2020 | 26.76 | 27.16 | 25.33 | 27.10 | 112,129 | +0.31(+1.16%) |
Dec 21, 2020 | 26.42 | 26.85 | 25.54 | 26.79 | 138,649 | -0.06(-0.21%) |
Dec 18, 2020 | 27.02 | 27.05 | 26.62 | 26.85 | 413,164 | -0.05(-0.17%) |
Dec 17, 2020 | 27.19 | 27.45 | 26.87 | 26.89 | 153,099 | -0.12(-0.45%) |
Dec 16, 2020 | 27.09 | 27.19 | 26.74 | 27.02 | 213,761 | +0.10(+0.38%) |
Dec 15, 2020 | 26.53 | 27.08 | 25.83 | 26.91 | 144,475 | +0.60(+2.28%) |
Dec 14, 2020 | 26.34 | 26.72 | 26.22 | 26.31 | 140,755 | +0.11(+0.43%) |
Dec 11, 2020 | 26.16 | 26.40 | 26.04 | 26.20 | 253,205 | -0.22(-0.82%) |
Dec 10, 2020 | 26.13 | 26.50 | 25.99 | 26.41 | 217,798 | +0.36(+1.37%) |
Dec 09, 2020 | 26.09 | 26.42 | 25.77 | 26.06 | 130,524 | +0.23(+0.91%) |
Dec 08, 2020 | 25.49 | 26.03 | 25.34 | 25.82 | 113,081 | +0.27(+1.06%) |
Dec 07, 2020 | 25.56 | 25.72 | 24.95 | 25.55 | 249,423 | +0.01(+0.04%) |
Dec 04, 2020 | 25.51 | 26.04 | 25.20 | 25.54 | 151,433 | +0.36(+1.42%) |
Dec 03, 2020 | 25.26 | 25.65 | 25.01 | 25.19 | 126,820 | -0.08(-0.33%) |
Dec 02, 2020 | 25.05 | 25.49 | 24.92 | 25.27 | 86,107 | +0.21(+0.82%) |
Dec 01, 2020 | 24.87 | 25.35 | 24.64 | 25.06 | 256,340 | +0.57(+2.34%) |
Nov 30, 2020 | 25.10 | 25.42 | 24.39 | 24.49 | 148,838 | -0.53(-2.14%) |
Nov 27, 2020 | 24.69 | 25.62 | 24.59 | 25.03 | 51,472 | -0.27(-1.08%) |
Nov 25, 2020 | 25.00 | 26.07 | 24.89 | 25.30 | 121,061 | +0.23(+0.90%) |
Nov 24, 2020 | 24.89 | 25.20 | 24.36 | 25.07 | 173,750 | +0.52(+2.10%) |
Nov 23, 2020 | 24.15 | 24.85 | 24.04 | 24.56 | 146,733 | +0.70(+2.95%) |
Nov 20, 2020 | 23.37 | 24.08 | 23.34 | 23.85 | 249,476 | +0.26(+1.11%) |
Nov 19, 2020 | 23.80 | 24.00 | 22.91 | 23.59 | 111,181 | -0.17(-0.71%) |
Nov 18, 2020 | 24.32 | 24.59 | 23.75 | 23.76 | 120,412 | -0.52(-2.13%) |
Nov 17, 2020 | 24.21 | 24.58 | 23.95 | 24.28 | 113,563 | -0.13(-0.54%) |
Nov 16, 2020 | 24.52 | 24.79 | 24.09 | 24.41 | 162,161 | +0.30(+1.25%) |
Nov 13, 2020 | 23.70 | 24.24 | 23.52 | 24.11 | 119,569 | +0.46(+1.94%) |
Nov 12, 2020 | 24.02 | 24.30 | 23.25 | 23.65 | 288,792 | -0.59(-2.44%) |
Nov 11, 2020 | 24.96 | 25.26 | 24.01 | 24.24 | 164,251 | -0.70(-2.82%) |
Nov 10, 2020 | 24.12 | 25.05 | 24.04 | 24.94 | 150,861 | +1.04(+4.36%) |
Nov 09, 2020 | 22.53 | 24.20 | 22.53 | 23.90 | 150,721 | +2.06(+9.41%) |
Nov 06, 2020 | 22.06 | 22.33 | 21.59 | 21.85 | 150,580 | -0.04(-0.17%) |
Nov 05, 2020 | 22.47 | 22.52 | 21.70 | 21.88 | 95,131 | -0.53(-2.39%) |
Nov 04, 2020 | 21.70 | 22.56 | 21.64 | 22.42 | 126,883 | +0.28(+1.26%) |
Nov 03, 2020 | 21.50 | 22.25 | 21.50 | 22.14 | 95,831 | +0.88(+4.12%) |