Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.85 | 28.25 | 27.41 | 27.48 | 189,313 | -0.73(-2.59%) |
Jan 28, 2021 | 28.00 | 28.34 | 27.98 | 28.21 | 108,974 | +0.10(+0.35%) |
Jan 27, 2021 | 28.32 | 28.81 | 28.11 | 28.11 | 150,822 | -0.06(-0.22%) |
Jan 26, 2021 | 28.43 | 28.48 | 28.14 | 28.17 | 269,200 | -0.66(-2.29%) |
Jan 25, 2021 | 28.83 | 28.95 | 28.33 | 28.83 | 211,208 | -0.71(-2.42%) |
Jan 22, 2021 | 29.66 | 29.75 | 29.26 | 29.55 | 129,972 | -1.17(-3.82%) |
Jan 21, 2021 | 30.74 | 31.03 | 30.52 | 30.72 | 119,910 | -0.17(-0.56%) |
Jan 20, 2021 | 31.03 | 31.16 | 30.83 | 30.89 | 120,167 | -0.07(-0.23%) |
Jan 19, 2021 | 30.70 | 31.37 | 30.61 | 30.96 | 149,168 | +1.11(+3.72%) |
Jan 15, 2021 | 30.11 | 30.21 | 29.70 | 29.85 | 154,771 | -0.84(-2.74%) |
Jan 14, 2021 | 30.32 | 30.93 | 30.31 | 30.69 | 155,539 | +0.52(+1.74%) |
Jan 13, 2021 | 30.13 | 30.46 | 29.91 | 30.17 | 246,433 | +0.81(+2.77%) |
Jan 12, 2021 | 28.90 | 29.55 | 28.85 | 29.36 | 192,007 | +0.75(+2.62%) |
Jan 11, 2021 | 28.25 | 28.68 | 28.24 | 28.61 | 90,927 | +0.33(+1.18%) |
Jan 08, 2021 | 28.23 | 28.34 | 27.97 | 28.27 | 117,352 | -0.20(-0.70%) |
Jan 07, 2021 | 28.34 | 28.58 | 28.10 | 28.47 | 161,778 | +0.10(+0.35%) |
Jan 06, 2021 | 28.45 | 28.84 | 28.27 | 28.37 | 162,871 | +0.30(+1.06%) |
Jan 05, 2021 | 27.77 | 28.41 | 27.77 | 28.07 | 213,972 | +0.39(+1.40%) |
Jan 04, 2021 | 27.37 | 28.09 | 27.33 | 27.69 | 241,221 | -0.06(-0.23%) |
Dec 31, 2020 | 27.75 | 27.75 | 27.75 | 97,363 | -0.14(-0.52%) | |
Dec 30, 2020 | 28.02 | 28.21 | 27.89 | 27.89 | 97,363 | -0.08(-0.29%) |
Dec 29, 2020 | 27.98 | 28.25 | 27.97 | 27.97 | 109,973 | -0.10(-0.35%) |
Dec 28, 2020 | 27.88 | 28.17 | 27.76 | 28.07 | 137,541 | +0.42(+1.54%) |
Dec 24, 2020 | 27.52 | 27.71 | 27.37 | 27.65 | 74,507 | +0.20(+0.72%) |
Dec 23, 2020 | 27.44 | 27.66 | 27.33 | 27.45 | 240,928 | +0.42(+1.57%) |
Dec 22, 2020 | 27.51 | 27.51 | 27.01 | 27.03 | 179,445 | -0.52(-1.90%) |
Dec 21, 2020 | 27.78 | 27.81 | 27.55 | 27.55 | 147,204 | -0.72(-2.56%) |
Dec 18, 2020 | 28.03 | 28.46 | 27.97 | 28.27 | 328,253 | +0.42(+1.49%) |
Dec 17, 2020 | 28.09 | 28.09 | 27.69 | 27.86 | 130,078 | +0.01(+0.03%) |
Dec 16, 2020 | 27.97 | 28.41 | 27.63 | 27.85 | 298,410 | -0.22(-0.77%) |
Dec 15, 2020 | 28.10 | 28.15 | 27.92 | 28.06 | 117,396 | +0.23(+0.84%) |
Dec 14, 2020 | 28.07 | 28.37 | 27.83 | 27.83 | 202,328 | -0.02(-0.06%) |
Dec 11, 2020 | 27.69 | 28.14 | 27.64 | 27.85 | 188,316 | +0.16(+0.59%) |
Dec 10, 2020 | 27.30 | 28.06 | 27.16 | 27.69 | 354,726 | +0.52(+1.93%) |
Dec 09, 2020 | 27.70 | 27.70 | 27.01 | 27.16 | 184,655 | -0.55(-1.99%) |
Dec 08, 2020 | 27.80 | 27.99 | 27.60 | 27.71 | 275,328 | -0.70(-2.45%) |
Dec 07, 2020 | 28.27 | 28.42 | 27.91 | 28.41 | 224,752 | -0.45(-1.56%) |
Dec 04, 2020 | 28.76 | 29.09 | 28.62 | 28.86 | 280,427 | +0.10(+0.35%) |
Dec 03, 2020 | 29.13 | 29.13 | 28.69 | 28.76 | 183,939 | -0.42(-1.42%) |
Dec 02, 2020 | 28.91 | 29.62 | 28.91 | 29.18 | 217,689 | +0.44(+1.54%) |
Dec 01, 2020 | 29.63 | 29.63 | 28.62 | 28.73 | 180,802 | -0.04(-0.13%) |
Nov 30, 2020 | 29.43 | 29.61 | 28.62 | 28.77 | 359,885 | -1.94(-6.32%) |
Nov 27, 2020 | 30.77 | 30.89 | 30.62 | 30.71 | 71,961 | -0.09(-0.29%) |
Nov 25, 2020 | 30.79 | 30.94 | 30.43 | 30.80 | 142,150 | +0.08(+0.26%) |
Nov 24, 2020 | 30.71 | 30.77 | 30.53 | 30.72 | 234,417 | +0.24(+0.80%) |
Nov 23, 2020 | 29.88 | 30.56 | 29.88 | 30.48 | 252,026 | +0.95(+3.21%) |
Nov 20, 2020 | 29.31 | 29.58 | 29.13 | 29.53 | 177,578 | -0.10(-0.34%) |
Nov 19, 2020 | 29.49 | 29.69 | 29.24 | 29.63 | 253,404 | +0.30(+1.02%) |
Nov 18, 2020 | 29.69 | 29.78 | 29.32 | 29.33 | 99,403 | -0.37(-1.25%) |
Nov 17, 2020 | 29.34 | 29.79 | 29.25 | 29.70 | 136,739 | +0.89(+3.07%) |
Nov 16, 2020 | 28.60 | 28.90 | 28.48 | 28.81 | 142,380 | +0.60(+2.11%) |
Nov 13, 2020 | 28.27 | 28.39 | 28.12 | 28.22 | 121,337 | -0.44(-1.54%) |
Nov 12, 2020 | 29.08 | 29.18 | 28.46 | 28.66 | 114,635 | -0.86(-2.91%) |
Nov 11, 2020 | 29.78 | 29.81 | 29.39 | 29.52 | 229,724 | +0.00(+0.00%) |
Nov 10, 2020 | 29.29 | 29.78 | 29.04 | 29.52 | 178,445 | +0.06(+0.21%) |
Nov 09, 2020 | 28.50 | 29.81 | 28.03 | 29.46 | 414,109 | +2.51(+9.32%) |
Nov 06, 2020 | 27.03 | 27.05 | 26.90 | 26.94 | 103,845 | -0.03(-0.10%) |
Nov 05, 2020 | 27.05 | 27.22 | 26.89 | 26.97 | 86,073 | -0.08(-0.30%) |
Nov 04, 2020 | 26.78 | 27.33 | 26.72 | 27.05 | 151,156 | +0.11(+0.40%) |
Nov 03, 2020 | 26.52 | 27.02 | 26.52 | 26.94 | 180,316 | +0.73(+2.79%) |