Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.87 | 26.96 | 25.43 | 25.67 | 1,839,637 | -0.54(-2.08%) |
Jan 28, 2021 | 25.66 | 26.49 | 25.36 | 26.22 | 2,129,115 | +0.99(+3.93%) |
Jan 27, 2021 | 25.23 | 25.92 | 24.91 | 25.23 | 2,522,452 | -0.56(-2.17%) |
Jan 26, 2021 | 26.42 | 26.94 | 25.70 | 25.79 | 2,433,512 | -0.36(-1.36%) |
Jan 25, 2021 | 26.46 | 26.46 | 25.35 | 26.14 | 1,795,604 | -0.75(-2.78%) |
Jan 22, 2021 | 26.42 | 26.94 | 26.17 | 26.89 | 1,691,502 | +0.00(+0.00%) |
Jan 21, 2021 | 27.94 | 28.03 | 26.21 | 26.89 | 2,194,163 | -0.93(-3.36%) |
Jan 20, 2021 | 28.52 | 28.62 | 27.47 | 27.82 | 1,764,095 | -0.29(-1.03%) |
Jan 19, 2021 | 28.23 | 28.37 | 27.94 | 28.11 | 1,500,351 | +0.05(+0.17%) |
Jan 15, 2021 | 28.60 | 28.77 | 27.85 | 28.07 | 1,697,494 | -0.97(-3.35%) |
Jan 14, 2021 | 28.86 | 29.42 | 28.69 | 29.04 | 1,761,694 | +0.36(+1.24%) |
Jan 13, 2021 | 29.48 | 29.52 | 28.49 | 28.68 | 2,055,642 | -0.30(-1.03%) |
Jan 12, 2021 | 27.57 | 29.04 | 27.51 | 28.98 | 2,179,976 | +1.68(+6.16%) |
Jan 11, 2021 | 26.60 | 27.53 | 26.37 | 27.30 | 1,869,720 | +0.01(+0.03%) |
Jan 08, 2021 | 28.79 | 28.84 | 26.97 | 27.29 | 2,682,287 | -1.19(-4.17%) |
Jan 07, 2021 | 27.06 | 28.60 | 26.82 | 28.48 | 5,197,657 | +1.79(+6.73%) |
Jan 06, 2021 | 26.63 | 26.89 | 25.77 | 26.68 | 2,705,146 | +0.72(+2.77%) |
Jan 05, 2021 | 24.73 | 26.43 | 24.59 | 25.96 | 2,364,618 | +1.51(+6.19%) |
Jan 04, 2021 | 25.04 | 25.42 | 24.16 | 24.45 | 1,872,534 | -0.21(-0.83%) |
Dec 31, 2020 | 24.66 | 24.66 | 24.66 | 1,805,993 | +0.19(+0.76%) | |
Dec 30, 2020 | 24.37 | 24.96 | 24.23 | 24.47 | 1,805,993 | +0.06(+0.23%) |
Dec 29, 2020 | 24.24 | 24.52 | 23.83 | 24.41 | 1,641,619 | +0.36(+1.52%) |
Dec 28, 2020 | 24.94 | 25.04 | 23.83 | 24.05 | 1,716,880 | -0.77(-3.09%) |
Dec 24, 2020 | 24.96 | 25.13 | 24.39 | 24.81 | 540,009 | -0.28(-1.12%) |
Dec 23, 2020 | 25.21 | 25.59 | 24.99 | 25.09 | 1,629,716 | +0.18(+0.71%) |
Dec 22, 2020 | 25.28 | 25.62 | 24.89 | 24.92 | 1,175,075 | -0.39(-1.55%) |
Dec 21, 2020 | 24.52 | 25.51 | 24.24 | 25.31 | 2,057,877 | +0.12(+0.48%) |
Dec 18, 2020 | 25.66 | 26.07 | 24.93 | 25.19 | 5,412,080 | -0.75(-2.88%) |
Dec 17, 2020 | 26.65 | 26.77 | 25.54 | 25.94 | 2,540,511 | -0.50(-1.87%) |
Dec 16, 2020 | 26.51 | 26.61 | 25.81 | 26.43 | 2,138,145 | +0.09(+0.36%) |
Dec 15, 2020 | 25.70 | 26.36 | 25.32 | 26.34 | 1,867,641 | +0.69(+2.70%) |
Dec 14, 2020 | 26.81 | 26.81 | 25.65 | 25.65 | 3,698,285 | -0.76(-2.87%) |
Dec 11, 2020 | 25.86 | 26.41 | 25.37 | 26.40 | 2,646,229 | +0.18(+0.68%) |
Dec 10, 2020 | 24.29 | 26.23 | 24.27 | 26.23 | 2,590,668 | +1.93(+7.92%) |
Dec 09, 2020 | 25.05 | 25.27 | 23.91 | 24.30 | 1,995,272 | -0.25(-1.03%) |
Dec 08, 2020 | 23.79 | 25.03 | 23.74 | 24.55 | 2,434,469 | +0.51(+2.14%) |
Dec 07, 2020 | 24.67 | 24.68 | 23.71 | 24.04 | 2,480,692 | -0.75(-3.02%) |
Dec 04, 2020 | 23.78 | 25.00 | 23.75 | 24.79 | 3,130,494 | +1.51(+6.51%) |
Dec 03, 2020 | 23.09 | 23.71 | 22.68 | 23.27 | 2,677,028 | +0.68(+3.02%) |
Dec 02, 2020 | 22.09 | 23.06 | 21.93 | 22.59 | 2,521,653 | +0.52(+2.37%) |
Dec 01, 2020 | 22.71 | 22.98 | 21.80 | 22.07 | 1,885,636 | +0.10(+0.47%) |
Nov 30, 2020 | 23.01 | 23.10 | 21.85 | 21.96 | 3,347,815 | -0.93(-4.08%) |
Nov 27, 2020 | 23.08 | 23.63 | 22.82 | 22.90 | 855,755 | -0.45(-1.92%) |
Nov 25, 2020 | 23.19 | 23.88 | 22.94 | 23.35 | 2,126,549 | -0.21(-0.87%) |
Nov 24, 2020 | 23.94 | 24.58 | 23.34 | 23.55 | 3,291,009 | +0.41(+1.78%) |
Nov 23, 2020 | 22.11 | 23.16 | 21.86 | 23.14 | 2,689,032 | +1.57(+7.28%) |
Nov 20, 2020 | 21.72 | 22.14 | 21.32 | 21.57 | 2,296,993 | -0.15(-0.69%) |
Nov 19, 2020 | 20.84 | 21.80 | 20.52 | 21.72 | 2,968,805 | +0.52(+2.47%) |
Nov 18, 2020 | 21.39 | 22.20 | 21.18 | 21.20 | 4,004,766 | +0.03(+0.13%) |
Nov 17, 2020 | 19.65 | 21.23 | 19.64 | 21.17 | 2,523,983 | +1.00(+4.96%) |
Nov 16, 2020 | 20.56 | 20.66 | 19.80 | 20.17 | 2,551,076 | +0.98(+5.11%) |
Nov 13, 2020 | 18.94 | 19.41 | 18.76 | 19.19 | 2,180,261 | +0.51(+2.75%) |
Nov 12, 2020 | 18.58 | 19.42 | 18.49 | 18.67 | 3,358,049 | -0.24(-1.28%) |
Nov 11, 2020 | 19.14 | 19.51 | 18.67 | 18.92 | 2,864,001 | +0.00(+0.00%) |
Nov 10, 2020 | 18.62 | 18.94 | 17.88 | 18.92 | 3,921,321 | +0.63(+3.42%) |
Nov 09, 2020 | 17.91 | 18.93 | 17.63 | 18.29 | 4,527,313 | +2.45(+15.46%) |
Nov 06, 2020 | 16.94 | 17.19 | 15.79 | 15.84 | 3,141,835 | -0.74(-4.45%) |
Nov 05, 2020 | 15.72 | 16.80 | 15.72 | 16.58 | 3,962,824 | +0.95(+6.10%) |
Nov 04, 2020 | 15.60 | 16.08 | 14.94 | 15.63 | 3,066,675 | +0.12(+0.78%) |
Nov 03, 2020 | 15.42 | 15.85 | 15.18 | 15.51 | 2,735,698 | +0.49(+3.24%) |