Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.01 | 29.75 | 27.71 | 28.26 | 1,011,900 | -0.45(-1.57%) |
Jan 28, 2021 | 29.28 | 30.57 | 28.03 | 28.71 | 1,060,711 | -0.08(-0.28%) |
Jan 27, 2021 | 28.14 | 29.87 | 27.52 | 28.79 | 673,452 | +0.27(+0.95%) |
Jan 26, 2021 | 28.85 | 28.95 | 28.14 | 28.52 | 374,665 | -0.04(-0.14%) |
Jan 25, 2021 | 28.35 | 28.85 | 27.77 | 28.56 | 430,199 | +0.50(+1.78%) |
Jan 22, 2021 | 27.77 | 28.11 | 27.41 | 28.06 | 381,300 | +0.08(+0.29%) |
Jan 21, 2021 | 28.85 | 28.85 | 27.82 | 27.98 | 347,910 | -0.65(-2.27%) |
Jan 20, 2021 | 28.75 | 29.18 | 28.25 | 28.63 | 491,014 | -0.12(-0.42%) |
Jan 19, 2021 | 28.47 | 29.28 | 28.44 | 28.75 | 466,933 | +0.61(+2.17%) |
Jan 15, 2021 | 27.62 | 28.36 | 27.48 | 28.14 | 608,100 | +0.52(+1.88%) |
Jan 14, 2021 | 27.17 | 27.92 | 27.13 | 27.62 | 597,426 | +0.65(+2.41%) |
Jan 13, 2021 | 26.91 | 27.03 | 26.58 | 26.97 | 428,551 | +0.04(+0.15%) |
Jan 12, 2021 | 27.19 | 27.65 | 26.72 | 26.93 | 510,323 | -0.08(-0.30%) |
Jan 11, 2021 | 27.13 | 27.73 | 26.56 | 27.01 | 798,283 | -0.16(-0.59%) |
Jan 08, 2021 | 27.37 | 27.54 | 26.69 | 27.17 | 889,700 | -0.03(-0.11%) |
Jan 07, 2021 | 26.54 | 27.47 | 26.31 | 27.20 | 456,218 | +0.78(+2.95%) |
Jan 06, 2021 | 26.04 | 26.73 | 25.99 | 26.42 | 776,634 | +0.43(+1.65%) |
Jan 05, 2021 | 26.03 | 26.41 | 25.79 | 25.99 | 474,642 | -0.10(-0.38%) |
Jan 04, 2021 | 26.06 | 26.39 | 25.57 | 26.09 | 662,563 | -0.07(-0.27%) |
Dec 31, 2020 | 26.16 | 26.16 | 26.16 | 598,663 | -0.01(-0.04%) | |
Dec 30, 2020 | 25.97 | 26.42 | 25.50 | 26.17 | 598,663 | +0.12(+0.46%) |
Dec 29, 2020 | 26.84 | 27.17 | 25.84 | 26.05 | 695,593 | -0.60(-2.25%) |
Dec 28, 2020 | 27.39 | 27.44 | 26.56 | 26.65 | 468,342 | -0.54(-1.99%) |
Dec 24, 2020 | 27.43 | 27.78 | 27.01 | 27.19 | 380,700 | -0.11(-0.40%) |
Dec 23, 2020 | 27.17 | 27.56 | 26.96 | 27.30 | 471,635 | +0.25(+0.92%) |
Dec 22, 2020 | 26.94 | 27.31 | 26.60 | 27.05 | 502,849 | +0.47(+1.77%) |
Dec 21, 2020 | 25.91 | 26.65 | 25.51 | 26.58 | 645,216 | +0.32(+1.22%) |
Dec 18, 2020 | 26.96 | 27.06 | 25.82 | 26.26 | 1,542,300 | -0.58(-2.16%) |
Dec 17, 2020 | 26.38 | 27.10 | 26.19 | 26.84 | 829,584 | +0.64(+2.44%) |
Dec 16, 2020 | 26.28 | 26.49 | 25.88 | 26.20 | 873,891 | +0.02(+0.08%) |
Dec 15, 2020 | 25.65 | 26.24 | 25.44 | 26.18 | 591,792 | +0.53(+2.07%) |
Dec 14, 2020 | 25.65 | 25.96 | 25.33 | 25.65 | 957,865 | +0.33(+1.30%) |
Dec 11, 2020 | 25.02 | 25.43 | 24.67 | 25.32 | 542,600 | +0.12(+0.48%) |
Dec 10, 2020 | 24.49 | 25.32 | 24.42 | 25.20 | 1,063,402 | +0.82(+3.36%) |
Dec 09, 2020 | 24.26 | 24.42 | 23.82 | 24.38 | 761,497 | +0.06(+0.25%) |
Dec 08, 2020 | 23.72 | 24.64 | 23.64 | 24.32 | 963,401 | +0.60(+2.53%) |
Dec 07, 2020 | 23.49 | 23.85 | 23.37 | 23.72 | 660,601 | +0.17(+0.72%) |
Dec 04, 2020 | 23.43 | 23.87 | 23.31 | 23.55 | 526,500 | +0.19(+0.81%) |
Dec 03, 2020 | 23.05 | 24.10 | 22.91 | 23.36 | 743,691 | +0.49(+2.14%) |
Dec 02, 2020 | 22.81 | 23.27 | 22.72 | 22.87 | 498,627 | -0.12(-0.52%) |
Dec 01, 2020 | 23.02 | 23.29 | 22.64 | 22.99 | 1,165,147 | +0.35(+1.55%) |
Nov 30, 2020 | 22.92 | 23.10 | 22.52 | 22.64 | 1,524,986 | -0.35(-1.52%) |
Nov 27, 2020 | 23.46 | 23.80 | 22.91 | 22.99 | 461,400 | +0.16(+0.70%) |
Nov 25, 2020 | 22.87 | 23.05 | 22.50 | 22.83 | 629,000 | -0.05(-0.22%) |
Nov 24, 2020 | 23.23 | 23.23 | 22.80 | 22.88 | 935,498 | -0.12(-0.52%) |
Nov 23, 2020 | 23.81 | 24.22 | 22.83 | 23.00 | 2,211,621 | -0.93(-3.89%) |
Nov 20, 2020 | 23.08 | 23.96 | 22.98 | 23.93 | 3,270,300 | +0.49(+2.09%) |
Nov 19, 2020 | 22.45 | 23.55 | 21.37 | 23.44 | 4,848,506 | +4.78(+25.62%) |
Nov 18, 2020 | 18.24 | 20.87 | 17.36 | 18.66 | 2,578,506 | +0.62(+3.44%) |
Nov 17, 2020 | 18.07 | 18.29 | 17.59 | 18.04 | 892,417 | -0.06(-0.33%) |
Nov 16, 2020 | 18.25 | 18.88 | 17.97 | 18.10 | 1,209,378 | +0.01(+0.06%) |
Nov 13, 2020 | 18.77 | 18.77 | 17.91 | 18.09 | 873,800 | -0.23(-1.26%) |
Nov 12, 2020 | 18.83 | 18.97 | 17.96 | 18.32 | 1,150,051 | -0.67(-3.53%) |
Nov 11, 2020 | 19.02 | 19.39 | 18.57 | 18.99 | 1,125,364 | +0.63(+3.43%) |
Nov 10, 2020 | 17.80 | 18.44 | 17.44 | 18.36 | 965,636 | +0.42(+2.34%) |
Nov 09, 2020 | 18.49 | 18.97 | 17.86 | 17.94 | 1,297,380 | -0.15(-0.83%) |
Nov 06, 2020 | 18.09 | 18.29 | 17.84 | 18.09 | 802,000 | +0.01(+0.06%) |
Nov 05, 2020 | 18.33 | 18.50 | 17.71 | 18.08 | 838,163 | -0.10(-0.55%) |
Nov 04, 2020 | 16.74 | 18.43 | 16.67 | 18.18 | 1,092,575 | +0.38(+2.13%) |
Nov 03, 2020 | 17.52 | 17.98 | 17.33 | 17.80 | 884,179 | +0.39(+2.24%) |