Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.92 | 30.43 | 29.48 | 29.72 | 15,100 | +0.00(+0.00%) |
Jan 28, 2021 | 29.95 | 30.55 | 29.55 | 29.72 | 15,141 | +0.20(+0.68%) |
Jan 27, 2021 | 29.42 | 31.37 | 28.59 | 29.52 | 20,939 | -0.19(-0.64%) |
Jan 26, 2021 | 30.23 | 30.66 | 29.71 | 29.71 | 7,969 | -0.58(-1.91%) |
Jan 25, 2021 | 30.49 | 30.93 | 29.75 | 30.29 | 11,541 | -0.97(-3.10%) |
Jan 22, 2021 | 29.77 | 31.26 | 29.12 | 31.26 | 17,100 | +1.26(+4.20%) |
Jan 21, 2021 | 30.00 | 31.17 | 29.48 | 30.00 | 12,662 | -0.01(-0.03%) |
Jan 20, 2021 | 30.12 | 30.43 | 29.87 | 30.01 | 20,391 | -0.40(-1.32%) |
Jan 19, 2021 | 30.83 | 30.98 | 30.11 | 30.41 | 10,743 | +0.19(+0.63%) |
Jan 15, 2021 | 30.11 | 31.20 | 30.11 | 30.22 | 7,900 | -0.52(-1.69%) |
Jan 14, 2021 | 30.51 | 31.07 | 30.27 | 30.74 | 4,363 | +0.72(+2.40%) |
Jan 13, 2021 | 30.50 | 30.50 | 30.00 | 30.02 | 10,229 | -0.08(-0.27%) |
Jan 12, 2021 | 29.30 | 30.10 | 29.16 | 30.10 | 13,739 | +0.56(+1.90%) |
Jan 11, 2021 | 28.41 | 29.92 | 27.52 | 29.54 | 20,101 | +1.04(+3.65%) |
Jan 08, 2021 | 29.20 | 29.21 | 28.10 | 28.50 | 11,500 | -0.67(-2.30%) |
Jan 07, 2021 | 29.10 | 29.57 | 29.10 | 29.17 | 10,508 | +0.49(+1.71%) |
Jan 06, 2021 | 28.35 | 29.83 | 28.35 | 28.68 | 27,859 | +1.11(+4.03%) |
Jan 05, 2021 | 26.84 | 28.28 | 26.84 | 27.57 | 18,571 | +0.13(+0.47%) |
Jan 04, 2021 | 27.54 | 28.05 | 27.00 | 27.44 | 15,174 | -0.10(-0.36%) |
Dec 31, 2020 | 27.54 | 27.54 | 27.54 | 3,736 | +0.09(+0.33%) | |
Dec 30, 2020 | 27.85 | 27.85 | 27.45 | 27.45 | 3,736 | -0.43(-1.54%) |
Dec 29, 2020 | 28.32 | 28.32 | 27.28 | 27.88 | 7,411 | +0.06(+0.22%) |
Dec 28, 2020 | 27.93 | 28.48 | 27.82 | 27.82 | 10,902 | +0.29(+1.05%) |
Dec 24, 2020 | 28.23 | 28.23 | 27.53 | 27.53 | 1,400 | -0.71(-2.51%) |
Dec 23, 2020 | 27.45 | 28.49 | 27.45 | 28.24 | 8,163 | +0.85(+3.10%) |
Dec 22, 2020 | 27.89 | 27.89 | 26.48 | 27.39 | 15,863 | -0.68(-2.42%) |
Dec 21, 2020 | 28.15 | 28.40 | 27.67 | 28.07 | 9,627 | -0.40(-1.40%) |
Dec 18, 2020 | 29.25 | 29.25 | 28.47 | 28.47 | 30,900 | -0.41(-1.42%) |
Dec 17, 2020 | 28.31 | 28.88 | 27.86 | 28.88 | 7,177 | +0.96(+3.44%) |
Dec 16, 2020 | 28.06 | 28.62 | 27.89 | 27.92 | 9,080 | +0.14(+0.50%) |
Dec 15, 2020 | 27.80 | 28.25 | 27.45 | 27.78 | 12,644 | +0.17(+0.62%) |
Dec 14, 2020 | 28.14 | 28.14 | 27.61 | 27.61 | 7,668 | -0.57(-2.02%) |
Dec 11, 2020 | 28.04 | 28.18 | 27.78 | 28.18 | 4,100 | +0.09(+0.32%) |
Dec 10, 2020 | 28.30 | 28.38 | 27.81 | 28.09 | 9,934 | -0.12(-0.43%) |
Dec 09, 2020 | 29.02 | 29.02 | 28.21 | 28.21 | 10,413 | -0.64(-2.22%) |
Dec 08, 2020 | 28.50 | 28.95 | 28.10 | 28.85 | 15,616 | +0.35(+1.23%) |
Dec 07, 2020 | 28.32 | 28.65 | 28.07 | 28.50 | 13,077 | +0.22(+0.78%) |
Dec 04, 2020 | 28.28 | 28.28 | 27.76 | 28.28 | 4,600 | +0.50(+1.80%) |
Dec 03, 2020 | 27.87 | 28.10 | 27.68 | 27.78 | 4,265 | -0.40(-1.42%) |
Dec 02, 2020 | 26.83 | 28.18 | 26.83 | 28.18 | 14,704 | +1.55(+5.82%) |
Dec 01, 2020 | 27.32 | 27.40 | 26.63 | 26.63 | 6,091 | -0.35(-1.30%) |
Nov 30, 2020 | 27.56 | 27.56 | 26.50 | 26.98 | 6,595 | -0.64(-2.32%) |
Nov 27, 2020 | 27.50 | 27.94 | 27.06 | 27.62 | 3,300 | -0.21(-0.75%) |
Nov 25, 2020 | 27.93 | 28.11 | 27.48 | 27.83 | 9,700 | -0.35(-1.24%) |
Nov 24, 2020 | 26.80 | 28.28 | 26.47 | 28.18 | 23,671 | +1.85(+7.03%) |
Nov 23, 2020 | 26.80 | 26.80 | 26.26 | 26.33 | 17,849 | -0.21(-0.79%) |
Nov 20, 2020 | 26.10 | 26.92 | 25.93 | 26.54 | 19,600 | -0.09(-0.34%) |
Nov 19, 2020 | 26.20 | 26.96 | 25.30 | 26.63 | 26,288 | +0.48(+1.84%) |
Nov 18, 2020 | 25.54 | 26.71 | 25.54 | 26.15 | 26,109 | +0.64(+2.51%) |
Nov 17, 2020 | 25.86 | 25.90 | 24.96 | 25.51 | 29,663 | -0.58(-2.22%) |
Nov 16, 2020 | 24.92 | 26.09 | 24.92 | 26.09 | 17,238 | +1.29(+5.20%) |
Nov 13, 2020 | 25.02 | 25.29 | 24.70 | 24.80 | 23,200 | +0.13(+0.53%) |
Nov 12, 2020 | 25.66 | 25.79 | 24.56 | 24.67 | 18,966 | -1.49(-5.70%) |
Nov 11, 2020 | 26.50 | 26.55 | 25.52 | 26.16 | 14,783 | -0.24(-0.91%) |
Nov 10, 2020 | 25.28 | 26.42 | 25.01 | 26.40 | 31,784 | +1.45(+5.81%) |
Nov 09, 2020 | 24.35 | 26.00 | 24.35 | 24.95 | 26,041 | +1.71(+7.36%) |
Nov 06, 2020 | 23.80 | 23.99 | 23.24 | 23.24 | 8,000 | -0.45(-1.90%) |
Nov 05, 2020 | 23.20 | 24.26 | 23.00 | 23.69 | 21,811 | +0.37(+1.59%) |
Nov 04, 2020 | 23.21 | 23.40 | 22.92 | 23.32 | 17,387 | -0.29(-1.23%) |
Nov 03, 2020 | 23.61 | 23.98 | 23.09 | 23.61 | 34,084 | +0.36(+1.55%) |