Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.23 | 26.90 | 25.19 | 25.27 | 311,900 | -0.48(-1.86%) |
Jan 28, 2021 | 26.66 | 26.97 | 25.62 | 25.75 | 796,110 | -0.89(-3.34%) |
Jan 27, 2021 | 26.93 | 28.15 | 26.62 | 26.64 | 433,077 | -0.93(-3.37%) |
Jan 26, 2021 | 28.72 | 28.72 | 27.50 | 27.57 | 664,780 | -0.87(-3.06%) |
Jan 25, 2021 | 27.50 | 29.12 | 27.41 | 28.44 | 265,027 | +1.09(+3.99%) |
Jan 22, 2021 | 28.96 | 29.00 | 27.25 | 27.35 | 668,800 | -1.51(-5.23%) |
Jan 21, 2021 | 31.45 | 31.86 | 28.83 | 28.86 | 479,091 | -2.59(-8.24%) |
Jan 20, 2021 | 32.93 | 32.93 | 30.23 | 31.45 | 601,944 | -0.95(-2.93%) |
Jan 19, 2021 | 31.00 | 33.23 | 31.00 | 32.40 | 1,386,195 | +1.93(+6.33%) |
Jan 15, 2021 | 29.50 | 30.90 | 29.12 | 30.47 | 314,900 | +0.97(+3.29%) |
Jan 14, 2021 | 28.99 | 29.77 | 28.57 | 29.50 | 319,301 | +0.80(+2.79%) |
Jan 13, 2021 | 29.04 | 29.34 | 28.43 | 28.70 | 111,778 | -0.40(-1.37%) |
Jan 12, 2021 | 29.00 | 29.47 | 28.40 | 29.10 | 61,511 | +0.43(+1.50%) |
Jan 11, 2021 | 29.51 | 29.57 | 28.39 | 28.67 | 148,950 | -0.91(-3.08%) |
Jan 08, 2021 | 28.82 | 29.89 | 28.48 | 29.58 | 205,700 | +0.72(+2.49%) |
Jan 07, 2021 | 28.76 | 29.39 | 28.01 | 28.86 | 128,372 | +0.11(+0.38%) |
Jan 06, 2021 | 27.60 | 29.50 | 27.35 | 28.75 | 199,461 | +1.16(+4.20%) |
Jan 05, 2021 | 27.87 | 28.36 | 26.55 | 27.59 | 238,022 | -0.40(-1.43%) |
Jan 04, 2021 | 28.08 | 28.08 | 27.02 | 27.99 | 108,859 | -0.17(-0.60%) |
Dec 31, 2020 | 28.16 | 28.16 | 28.16 | 83,847 | -1.27(-4.32%) | |
Dec 30, 2020 | 29.00 | 29.60 | 28.80 | 29.43 | 83,847 | +0.55(+1.90%) |
Dec 29, 2020 | 29.88 | 30.42 | 28.72 | 28.88 | 175,449 | -1.09(-3.64%) |
Dec 28, 2020 | 29.40 | 30.29 | 29.21 | 29.97 | 160,137 | +0.44(+1.49%) |
Dec 24, 2020 | 30.10 | 30.70 | 29.23 | 29.53 | 145,200 | -0.62(-2.06%) |
Dec 23, 2020 | 29.61 | 30.40 | 29.23 | 30.15 | 278,451 | -0.40(-1.31%) |
Dec 22, 2020 | 31.00 | 31.49 | 29.42 | 30.55 | 375,909 | -0.70(-2.24%) |
Dec 21, 2020 | 31.47 | 32.30 | 31.02 | 31.25 | 285,354 | -0.91(-2.83%) |
Dec 18, 2020 | 32.23 | 32.95 | 31.09 | 32.16 | 792,400 | +0.03(+0.09%) |
Dec 17, 2020 | 30.38 | 32.17 | 30.12 | 32.13 | 208,672 | +1.75(+5.76%) |
Dec 16, 2020 | 29.44 | 30.63 | 28.65 | 30.38 | 319,281 | +0.28(+0.93%) |
Dec 15, 2020 | 30.98 | 31.38 | 29.62 | 30.10 | 271,622 | +0.10(+0.33%) |
Dec 14, 2020 | 28.67 | 31.29 | 28.51 | 30.00 | 471,852 | +1.92(+6.84%) |
Dec 11, 2020 | 28.24 | 29.38 | 27.60 | 28.08 | 217,600 | -0.16(-0.57%) |
Dec 10, 2020 | 28.01 | 28.51 | 26.80 | 28.24 | 293,298 | -0.04(-0.14%) |
Dec 09, 2020 | 29.82 | 30.04 | 26.90 | 28.28 | 470,411 | -1.90(-6.30%) |
Dec 08, 2020 | 31.00 | 31.00 | 28.77 | 30.18 | 582,615 | -0.54(-1.76%) |
Dec 07, 2020 | 32.74 | 33.15 | 28.88 | 30.72 | 865,978 | -1.67(-5.16%) |
Dec 04, 2020 | 31.79 | 33.18 | 31.42 | 32.39 | 398,200 | +0.94(+2.99%) |
Dec 03, 2020 | 31.00 | 31.97 | 31.00 | 31.45 | 345,903 | +1.00(+3.28%) |
Dec 02, 2020 | 30.04 | 32.00 | 29.73 | 30.45 | 351,174 | +0.41(+1.36%) |
Dec 01, 2020 | 29.91 | 30.58 | 29.17 | 30.04 | 197,062 | +0.31(+1.04%) |
Nov 30, 2020 | 29.27 | 29.99 | 28.34 | 29.73 | 175,756 | +0.73(+2.52%) |
Nov 27, 2020 | 29.26 | 29.56 | 28.50 | 29.00 | 86,000 | -0.09(-0.31%) |
Nov 25, 2020 | 28.18 | 29.42 | 28.12 | 29.09 | 91,100 | +0.95(+3.38%) |
Nov 24, 2020 | 28.55 | 28.88 | 27.72 | 28.14 | 151,948 | -0.23(-0.81%) |
Nov 23, 2020 | 27.00 | 28.66 | 26.95 | 28.37 | 297,236 | -0.53(-1.83%) |
Nov 20, 2020 | 27.36 | 28.91 | 27.08 | 28.90 | 211,600 | +1.75(+6.45%) |
Nov 19, 2020 | 27.70 | 27.93 | 26.82 | 27.15 | 339,574 | -0.79(-2.83%) |
Nov 18, 2020 | 28.01 | 28.63 | 26.60 | 27.94 | 332,061 | -0.06(-0.21%) |
Nov 17, 2020 | 27.31 | 28.21 | 26.34 | 28.00 | 420,709 | +0.38(+1.38%) |
Nov 16, 2020 | 27.13 | 28.00 | 27.04 | 27.62 | 135,071 | +0.12(+0.44%) |
Nov 13, 2020 | 26.74 | 27.58 | 26.52 | 27.50 | 73,000 | +0.76(+2.84%) |
Nov 12, 2020 | 26.13 | 26.95 | 26.01 | 26.74 | 61,410 | +0.54(+2.06%) |
Nov 11, 2020 | 26.00 | 26.49 | 25.54 | 26.20 | 163,940 | +0.40(+1.55%) |
Nov 10, 2020 | 26.66 | 27.99 | 25.78 | 25.80 | 272,573 | -0.86(-3.23%) |
Nov 09, 2020 | 27.64 | 28.01 | 26.34 | 26.66 | 341,493 | +0.40(+1.52%) |
Nov 06, 2020 | 27.56 | 27.57 | 25.95 | 26.26 | 218,200 | -1.66(-5.95%) |
Nov 05, 2020 | 28.50 | 29.00 | 27.41 | 27.92 | 254,088 | -0.24(-0.85%) |
Nov 04, 2020 | 26.00 | 29.60 | 26.00 | 28.16 | 416,891 | +1.97(+7.52%) |
Nov 03, 2020 | 26.01 | 26.74 | 26.01 | 26.19 | 591,436 | +0.23(+0.89%) |