Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.81 | 34.54 | 32.39 | 32.78 | 480,363 | +0.05(+0.15%) |
Jan 28, 2021 | 33.69 | 34.69 | 31.13 | 32.73 | 811,529 | +0.01(+0.03%) |
Jan 27, 2021 | 34.65 | 36.47 | 32.40 | 32.72 | 990,762 | -2.70(-7.63%) |
Jan 26, 2021 | 35.41 | 36.53 | 34.17 | 35.43 | 616,879 | +0.69(+1.97%) |
Jan 25, 2021 | 34.47 | 35.28 | 33.70 | 34.74 | 327,572 | -0.41(-1.16%) |
Jan 22, 2021 | 32.39 | 35.35 | 32.03 | 35.15 | 399,581 | +1.52(+4.52%) |
Jan 21, 2021 | 34.61 | 34.71 | 32.79 | 33.63 | 444,608 | -0.98(-2.84%) |
Jan 20, 2021 | 34.99 | 36.23 | 33.78 | 34.61 | 430,534 | +0.00(+0.00%) |
Jan 19, 2021 | 34.08 | 35.09 | 33.53 | 34.61 | 390,110 | +1.07(+3.20%) |
Jan 15, 2021 | 34.51 | 34.99 | 32.03 | 33.54 | 571,675 | -1.70(-4.82%) |
Jan 14, 2021 | 34.28 | 35.96 | 34.20 | 35.24 | 426,068 | +1.27(+3.74%) |
Jan 13, 2021 | 33.96 | 34.48 | 32.91 | 33.97 | 588,858 | -0.14(-0.41%) |
Jan 12, 2021 | 31.90 | 34.33 | 31.70 | 34.11 | 505,729 | +2.54(+8.06%) |
Jan 11, 2021 | 29.95 | 31.67 | 29.82 | 31.56 | 352,434 | +0.78(+2.52%) |
Jan 08, 2021 | 32.23 | 32.48 | 30.13 | 30.79 | 350,290 | -1.05(-3.31%) |
Jan 07, 2021 | 31.44 | 32.99 | 31.24 | 31.84 | 393,161 | +0.36(+1.14%) |
Jan 06, 2021 | 30.78 | 32.28 | 30.42 | 31.48 | 532,569 | +1.25(+4.14%) |
Jan 05, 2021 | 27.74 | 30.94 | 27.74 | 30.23 | 521,163 | +2.72(+9.90%) |
Jan 04, 2021 | 26.84 | 27.99 | 26.33 | 27.51 | 694,634 | +1.16(+4.41%) |
Dec 31, 2020 | 26.34 | 26.34 | 26.34 | 296,054 | -0.22(-0.82%) | |
Dec 30, 2020 | 25.84 | 26.81 | 25.78 | 26.56 | 296,054 | +0.94(+3.68%) |
Dec 29, 2020 | 26.27 | 26.32 | 25.39 | 25.62 | 498,882 | -0.59(-2.24%) |
Dec 28, 2020 | 26.11 | 26.50 | 25.42 | 26.21 | 593,985 | +0.23(+0.88%) |
Dec 24, 2020 | 26.54 | 26.83 | 25.86 | 25.98 | 374,542 | -0.35(-1.32%) |
Dec 23, 2020 | 25.47 | 26.64 | 25.43 | 26.32 | 467,282 | +1.06(+4.21%) |
Dec 22, 2020 | 24.70 | 25.60 | 24.41 | 25.26 | 673,477 | +0.48(+1.92%) |
Dec 21, 2020 | 23.67 | 25.23 | 23.52 | 24.78 | 881,305 | +0.13(+0.52%) |
Dec 18, 2020 | 24.92 | 25.27 | 23.70 | 24.65 | 946,620 | -0.95(-3.73%) |
Dec 17, 2020 | 26.97 | 27.92 | 25.54 | 25.61 | 899,625 | -2.68(-9.48%) |
Dec 16, 2020 | 28.64 | 28.81 | 27.92 | 28.29 | 525,213 | -0.23(-0.80%) |
Dec 15, 2020 | 28.21 | 28.71 | 27.43 | 28.52 | 372,681 | +0.65(+2.32%) |
Dec 14, 2020 | 28.79 | 29.06 | 26.75 | 27.87 | 576,165 | -0.99(-3.44%) |
Dec 11, 2020 | 28.87 | 29.25 | 28.23 | 28.87 | 368,303 | -0.61(-2.06%) |
Dec 10, 2020 | 27.44 | 29.66 | 27.27 | 29.47 | 521,427 | +2.23(+8.17%) |
Dec 09, 2020 | 27.47 | 27.98 | 26.08 | 27.25 | 698,208 | -0.15(-0.54%) |
Dec 08, 2020 | 25.37 | 27.53 | 25.34 | 27.40 | 449,667 | +1.51(+5.83%) |
Dec 07, 2020 | 26.50 | 26.64 | 25.73 | 25.89 | 433,216 | -0.62(-2.32%) |
Dec 04, 2020 | 25.28 | 26.58 | 25.18 | 26.50 | 369,611 | +2.01(+8.19%) |
Dec 03, 2020 | 24.40 | 25.08 | 24.28 | 24.50 | 532,331 | +0.36(+1.48%) |
Dec 02, 2020 | 22.81 | 24.90 | 22.64 | 24.14 | 303,811 | +1.08(+4.70%) |
Dec 01, 2020 | 22.58 | 23.49 | 22.43 | 23.05 | 510,907 | +1.22(+5.60%) |
Nov 30, 2020 | 23.83 | 23.95 | 21.75 | 21.83 | 527,157 | -2.11(-8.80%) |
Nov 27, 2020 | 23.98 | 24.20 | 23.73 | 23.94 | 200,453 | -0.39(-1.59%) |
Nov 25, 2020 | 23.88 | 24.47 | 23.45 | 24.33 | 616,656 | +0.13(+0.53%) |
Nov 24, 2020 | 23.88 | 25.64 | 23.85 | 24.20 | 693,824 | +0.81(+3.49%) |
Nov 23, 2020 | 20.38 | 23.49 | 20.38 | 23.38 | 543,728 | +3.32(+16.54%) |
Nov 20, 2020 | 20.62 | 20.76 | 19.86 | 20.06 | 262,642 | -0.71(-3.40%) |
Nov 19, 2020 | 20.27 | 20.87 | 19.70 | 20.77 | 414,449 | +0.10(+0.48%) |
Nov 18, 2020 | 21.21 | 21.74 | 20.67 | 20.67 | 497,859 | -0.27(-1.28%) |
Nov 17, 2020 | 20.21 | 20.96 | 19.91 | 20.94 | 403,792 | +0.32(+1.54%) |
Nov 16, 2020 | 19.34 | 20.83 | 19.04 | 20.62 | 515,692 | +2.36(+12.89%) |
Nov 13, 2020 | 17.69 | 18.28 | 17.50 | 18.27 | 234,265 | +0.80(+4.55%) |
Nov 12, 2020 | 17.85 | 18.14 | 17.32 | 17.47 | 329,312 | -0.42(-2.33%) |
Nov 11, 2020 | 18.33 | 18.49 | 17.61 | 17.89 | 281,259 | -0.12(-0.66%) |
Nov 10, 2020 | 19.44 | 19.44 | 17.83 | 18.01 | 638,808 | -0.47(-2.53%) |
Nov 09, 2020 | 17.14 | 19.65 | 17.14 | 18.47 | 854,114 | +3.36(+22.22%) |
Nov 06, 2020 | 15.50 | 15.87 | 15.05 | 15.11 | 515,926 | -0.43(-2.75%) |
Nov 05, 2020 | 15.10 | 15.57 | 15.10 | 15.54 | 569,305 | +0.50(+3.30%) |
Nov 04, 2020 | 14.90 | 15.22 | 14.35 | 15.05 | 321,097 | +0.02(+0.13%) |
Nov 03, 2020 | 15.53 | 16.04 | 14.84 | 15.03 | 342,776 | -0.26(-1.69%) |