Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.02 | 30.31 | 27.90 | 28.60 | 495,100 | -1.28(-4.28%) |
Jan 28, 2021 | 31.50 | 32.07 | 28.18 | 29.88 | 800,753 | -1.46(-4.66%) |
Jan 27, 2021 | 29.62 | 32.84 | 29.00 | 31.34 | 1,575,442 | +0.96(+3.16%) |
Jan 26, 2021 | 29.32 | 30.52 | 28.54 | 30.38 | 583,028 | +1.06(+3.62%) |
Jan 25, 2021 | 28.69 | 31.35 | 28.69 | 29.32 | 686,262 | +1.04(+3.68%) |
Jan 22, 2021 | 28.59 | 28.81 | 27.72 | 28.28 | 356,900 | -0.27(-0.95%) |
Jan 21, 2021 | 28.22 | 29.65 | 27.46 | 28.55 | 456,703 | +0.42(+1.49%) |
Jan 20, 2021 | 29.43 | 29.73 | 27.97 | 28.13 | 970,061 | -1.34(-4.55%) |
Jan 19, 2021 | 28.13 | 29.81 | 27.89 | 29.47 | 1,351,634 | +1.64(+5.89%) |
Jan 15, 2021 | 27.88 | 28.23 | 27.06 | 27.83 | 413,600 | +0.23(+0.83%) |
Jan 14, 2021 | 27.54 | 28.57 | 27.36 | 27.60 | 1,018,635 | +0.20(+0.73%) |
Jan 13, 2021 | 27.56 | 27.93 | 26.89 | 27.40 | 343,074 | -0.04(-0.15%) |
Jan 12, 2021 | 27.25 | 27.55 | 26.41 | 27.44 | 471,882 | +0.09(+0.33%) |
Jan 11, 2021 | 26.17 | 28.22 | 25.75 | 27.35 | 1,264,629 | +1.05(+3.99%) |
Jan 08, 2021 | 25.98 | 26.51 | 25.28 | 26.30 | 371,300 | +0.69(+2.69%) |
Jan 07, 2021 | 25.63 | 26.02 | 25.01 | 25.61 | 540,286 | +0.19(+0.75%) |
Jan 06, 2021 | 26.05 | 26.94 | 25.28 | 25.42 | 653,360 | -0.86(-3.27%) |
Jan 05, 2021 | 25.48 | 26.94 | 25.00 | 26.28 | 602,620 | -0.37(-1.39%) |
Jan 04, 2021 | 27.73 | 27.73 | 26.50 | 26.65 | 1,365,751 | -1.10(-3.96%) |
Dec 31, 2020 | 27.75 | 27.75 | 27.75 | 478,106 | +0.29(+1.06%) | |
Dec 30, 2020 | 27.94 | 28.07 | 27.43 | 27.46 | 478,106 | -0.47(-1.68%) |
Dec 29, 2020 | 26.83 | 28.30 | 26.82 | 27.93 | 782,649 | +1.08(+4.02%) |
Dec 28, 2020 | 27.69 | 27.77 | 25.86 | 26.85 | 406,059 | -0.63(-2.29%) |
Dec 24, 2020 | 27.91 | 28.95 | 26.12 | 27.48 | 693,400 | -0.69(-2.45%) |
Dec 23, 2020 | 26.20 | 28.20 | 25.89 | 28.17 | 960,043 | +2.32(+8.97%) |
Dec 22, 2020 | 23.60 | 25.93 | 23.08 | 25.85 | 1,172,623 | +2.30(+9.77%) |
Dec 21, 2020 | 24.80 | 24.85 | 22.48 | 23.55 | 840,115 | +0.55(+2.39%) |
Dec 18, 2020 | 23.47 | 24.28 | 22.55 | 23.00 | 5,655,000 | -0.65(-2.75%) |
Dec 17, 2020 | 22.77 | 24.25 | 22.69 | 23.65 | 1,194,248 | +1.10(+4.88%) |
Dec 16, 2020 | 21.33 | 22.66 | 20.94 | 22.55 | 879,197 | +1.66(+7.95%) |
Dec 15, 2020 | 20.59 | 21.58 | 20.08 | 20.89 | 708,370 | +0.44(+2.15%) |
Dec 14, 2020 | 20.51 | 20.61 | 19.91 | 20.45 | 806,789 | +0.14(+0.69%) |
Dec 11, 2020 | 20.10 | 20.76 | 20.03 | 20.31 | 541,600 | -0.02(-0.10%) |
Dec 10, 2020 | 20.30 | 20.85 | 20.10 | 20.33 | 386,395 | -0.06(-0.29%) |
Dec 09, 2020 | 20.13 | 20.50 | 19.81 | 20.39 | 413,311 | +0.29(+1.44%) |
Dec 08, 2020 | 20.05 | 20.44 | 20.01 | 20.10 | 425,363 | -0.05(-0.25%) |
Dec 07, 2020 | 19.92 | 20.40 | 19.89 | 20.15 | 847,698 | +0.31(+1.56%) |
Dec 04, 2020 | 20.75 | 21.20 | 19.75 | 19.84 | 1,105,300 | -0.80(-3.88%) |
Dec 03, 2020 | 20.98 | 20.98 | 20.40 | 20.64 | 1,195,699 | -0.36(-1.71%) |
Dec 02, 2020 | 20.81 | 21.25 | 20.32 | 21.00 | 661,833 | +0.12(+0.57%) |
Dec 01, 2020 | 20.65 | 21.20 | 20.24 | 20.88 | 1,124,542 | +0.19(+0.92%) |
Nov 30, 2020 | 20.25 | 20.80 | 19.73 | 20.69 | 955,241 | +0.69(+3.45%) |
Nov 27, 2020 | 20.04 | 20.21 | 19.55 | 20.00 | 494,000 | +0.01(+0.05%) |
Nov 25, 2020 | 19.84 | 20.10 | 19.63 | 19.99 | 1,690,900 | +0.25(+1.27%) |
Nov 24, 2020 | 20.32 | 20.85 | 19.15 | 19.74 | 1,451,283 | -0.78(-3.80%) |
Nov 23, 2020 | 22.10 | 22.10 | 20.08 | 20.52 | 1,430,383 | -1.48(-6.73%) |
Nov 20, 2020 | 21.76 | 22.33 | 21.56 | 22.00 | 411,200 | +0.09(+0.41%) |
Nov 19, 2020 | 21.42 | 22.30 | 21.36 | 21.91 | 1,200,928 | +0.41(+1.91%) |
Nov 18, 2020 | 21.49 | 22.14 | 21.07 | 21.50 | 1,032,084 | +0.00(+0.00%) |
Nov 17, 2020 | 21.58 | 22.20 | 21.38 | 21.50 | 564,392 | -0.19(-0.88%) |
Nov 16, 2020 | 21.95 | 22.45 | 21.50 | 21.69 | 281,765 | -0.09(-0.41%) |
Nov 13, 2020 | 22.09 | 22.35 | 21.38 | 21.78 | 412,800 | -0.20(-0.91%) |
Nov 12, 2020 | 22.21 | 22.47 | 21.61 | 21.98 | 937,030 | -0.59(-2.61%) |
Nov 11, 2020 | 21.81 | 23.63 | 21.81 | 22.57 | 613,210 | +0.84(+3.87%) |
Nov 10, 2020 | 21.70 | 22.54 | 21.46 | 21.73 | 837,016 | -0.01(-0.05%) |
Nov 09, 2020 | 24.80 | 24.89 | 21.41 | 21.74 | 1,235,117 | -3.12(-12.55%) |
Nov 06, 2020 | 24.30 | 25.79 | 24.19 | 24.86 | 720,100 | +0.30(+1.22%) |
Nov 05, 2020 | 24.42 | 25.84 | 24.18 | 24.56 | 974,220 | +0.36(+1.49%) |
Nov 04, 2020 | 22.58 | 24.98 | 22.35 | 24.20 | 3,632,365 | +1.85(+8.28%) |
Nov 03, 2020 | 21.30 | 23.64 | 21.30 | 22.35 | 1,792,504 | +0.96(+4.49%) |