Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.98 | 31.15 | 29.59 | 30.10 | 72,800 | -0.52(-1.70%) |
Jan 28, 2021 | 29.74 | 30.99 | 29.30 | 30.62 | 107,454 | +1.54(+5.30%) |
Jan 27, 2021 | 29.77 | 29.96 | 28.03 | 29.08 | 166,026 | -1.60(-5.22%) |
Jan 26, 2021 | 31.95 | 32.13 | 30.52 | 30.68 | 63,361 | -1.20(-3.76%) |
Jan 25, 2021 | 33.35 | 33.35 | 31.07 | 31.88 | 72,382 | -1.59(-4.75%) |
Jan 22, 2021 | 32.23 | 33.56 | 32.23 | 33.47 | 64,700 | +0.61(+1.86%) |
Jan 21, 2021 | 32.60 | 33.38 | 32.12 | 32.86 | 71,303 | +0.44(+1.36%) |
Jan 20, 2021 | 32.83 | 32.83 | 31.83 | 32.42 | 61,906 | -0.10(-0.31%) |
Jan 19, 2021 | 32.72 | 32.96 | 31.85 | 32.52 | 74,745 | +0.26(+0.81%) |
Jan 15, 2021 | 32.66 | 33.12 | 31.91 | 32.26 | 56,600 | -1.33(-3.96%) |
Jan 14, 2021 | 32.70 | 34.22 | 32.42 | 33.59 | 68,664 | +1.18(+3.64%) |
Jan 13, 2021 | 33.90 | 33.90 | 32.38 | 32.41 | 81,066 | -1.58(-4.65%) |
Jan 12, 2021 | 32.93 | 34.39 | 32.13 | 33.99 | 86,375 | +1.10(+3.34%) |
Jan 11, 2021 | 32.16 | 33.10 | 31.59 | 32.89 | 82,658 | +0.20(+0.61%) |
Jan 08, 2021 | 33.77 | 33.77 | 32.25 | 32.69 | 61,800 | -0.69(-2.07%) |
Jan 07, 2021 | 33.45 | 33.63 | 32.56 | 33.38 | 71,946 | -0.07(-0.21%) |
Jan 06, 2021 | 31.30 | 34.57 | 31.27 | 33.45 | 150,158 | +2.90(+9.49%) |
Jan 05, 2021 | 29.43 | 31.39 | 29.43 | 30.55 | 122,025 | +1.07(+3.63%) |
Jan 04, 2021 | 30.08 | 30.62 | 29.01 | 29.48 | 169,109 | -0.55(-1.83%) |
Dec 31, 2020 | 30.03 | 30.03 | 30.03 | 104,803 | -0.23(-0.76%) | |
Dec 30, 2020 | 29.82 | 30.44 | 29.69 | 30.26 | 104,803 | +0.54(+1.82%) |
Dec 29, 2020 | 29.95 | 29.99 | 29.38 | 29.72 | 102,275 | -0.26(-0.87%) |
Dec 28, 2020 | 30.51 | 30.82 | 29.73 | 29.98 | 141,614 | +0.05(+0.17%) |
Dec 24, 2020 | 30.42 | 30.42 | 29.69 | 29.93 | 46,000 | -0.25(-0.83%) |
Dec 23, 2020 | 30.60 | 30.61 | 29.76 | 30.18 | 92,954 | +0.05(+0.17%) |
Dec 22, 2020 | 29.95 | 30.38 | 29.54 | 30.13 | 96,219 | +0.21(+0.70%) |
Dec 21, 2020 | 30.20 | 30.75 | 29.21 | 29.92 | 272,034 | -1.44(-4.59%) |
Dec 18, 2020 | 31.82 | 32.04 | 30.90 | 31.36 | 605,900 | -0.29(-0.92%) |
Dec 17, 2020 | 31.93 | 32.00 | 30.50 | 31.65 | 125,963 | -0.02(-0.06%) |
Dec 16, 2020 | 33.12 | 33.47 | 31.13 | 31.67 | 175,146 | -1.33(-4.03%) |
Dec 15, 2020 | 30.83 | 35.12 | 30.83 | 33.00 | 548,593 | +3.53(+11.98%) |
Dec 14, 2020 | 30.42 | 30.42 | 29.31 | 29.47 | 233,494 | -0.58(-1.93%) |
Dec 11, 2020 | 29.91 | 30.38 | 29.57 | 30.05 | 73,500 | -0.10(-0.33%) |
Dec 10, 2020 | 30.22 | 30.52 | 29.48 | 30.15 | 140,398 | -0.17(-0.56%) |
Dec 09, 2020 | 29.95 | 32.00 | 29.73 | 30.32 | 124,193 | +0.57(+1.92%) |
Dec 08, 2020 | 29.53 | 29.94 | 29.38 | 29.75 | 180,785 | -0.07(-0.23%) |
Dec 07, 2020 | 29.41 | 29.95 | 28.79 | 29.82 | 85,232 | -0.05(-0.17%) |
Dec 04, 2020 | 29.15 | 29.95 | 28.51 | 29.87 | 58,600 | +1.19(+4.15%) |
Dec 03, 2020 | 28.80 | 29.55 | 27.94 | 28.68 | 81,880 | -0.04(-0.14%) |
Dec 02, 2020 | 28.41 | 29.34 | 27.82 | 28.72 | 112,380 | +0.29(+1.02%) |
Dec 01, 2020 | 28.29 | 28.81 | 27.36 | 28.43 | 128,271 | +1.03(+3.76%) |
Nov 30, 2020 | 28.20 | 28.41 | 26.98 | 27.40 | 150,068 | -0.66(-2.35%) |
Nov 27, 2020 | 27.87 | 28.18 | 27.66 | 28.06 | 44,400 | +0.19(+0.68%) |
Nov 25, 2020 | 27.70 | 28.75 | 27.01 | 27.87 | 126,000 | +0.30(+1.09%) |
Nov 24, 2020 | 26.00 | 27.77 | 25.44 | 27.57 | 153,754 | +2.16(+8.50%) |
Nov 23, 2020 | 25.27 | 25.79 | 24.68 | 25.41 | 80,480 | +0.43(+1.72%) |
Nov 20, 2020 | 24.36 | 25.10 | 23.67 | 24.98 | 70,900 | +0.28(+1.13%) |
Nov 19, 2020 | 23.95 | 24.83 | 23.44 | 24.70 | 85,675 | +0.57(+2.36%) |
Nov 18, 2020 | 24.32 | 24.84 | 24.13 | 24.13 | 82,022 | -0.15(-0.62%) |
Nov 17, 2020 | 23.90 | 24.48 | 23.27 | 24.28 | 76,620 | +0.11(+0.46%) |
Nov 16, 2020 | 23.84 | 24.35 | 23.17 | 24.17 | 86,307 | +1.19(+5.18%) |
Nov 13, 2020 | 22.94 | 23.91 | 22.07 | 22.98 | 57,900 | +0.03(+0.13%) |
Nov 12, 2020 | 23.09 | 23.41 | 22.32 | 22.95 | 88,980 | -0.64(-2.71%) |
Nov 11, 2020 | 23.05 | 24.07 | 22.12 | 23.59 | 170,537 | +0.61(+2.65%) |
Nov 10, 2020 | 20.80 | 23.58 | 20.67 | 22.98 | 137,524 | +2.74(+13.54%) |
Nov 09, 2020 | 20.95 | 21.35 | 20.05 | 20.24 | 102,579 | +1.09(+5.69%) |
Nov 06, 2020 | 19.99 | 19.99 | 19.10 | 19.15 | 68,200 | -0.80(-4.01%) |
Nov 05, 2020 | 19.38 | 20.34 | 19.10 | 19.95 | 71,942 | +0.75(+3.91%) |
Nov 04, 2020 | 19.91 | 19.91 | 18.89 | 19.20 | 70,721 | -1.33(-6.48%) |
Nov 03, 2020 | 20.00 | 20.65 | 19.32 | 20.53 | 72,585 | +1.03(+5.28%) |