Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.80 | 27.92 | 27.58 | 27.80 | 53,800 | +0.47(+1.72%) |
Jan 28, 2021 | 27.13 | 27.37 | 27.05 | 27.33 | 19,828 | +0.10(+0.37%) |
Jan 27, 2021 | 27.40 | 27.45 | 27.05 | 27.23 | 26,575 | -0.33(-1.20%) |
Jan 26, 2021 | 27.37 | 27.56 | 27.33 | 27.56 | 23,656 | +0.34(+1.25%) |
Jan 25, 2021 | 27.45 | 27.45 | 27.05 | 27.22 | 32,533 | -0.42(-1.52%) |
Jan 22, 2021 | 27.57 | 27.69 | 27.29 | 27.64 | 40,400 | -0.72(-2.54%) |
Jan 21, 2021 | 28.40 | 28.64 | 28.19 | 28.36 | 26,072 | -0.53(-1.83%) |
Jan 20, 2021 | 28.44 | 28.99 | 28.44 | 28.89 | 25,989 | -0.40(-1.37%) |
Jan 19, 2021 | 29.28 | 29.53 | 29.15 | 29.29 | 36,048 | +1.40(+5.02%) |
Jan 15, 2021 | 27.75 | 27.94 | 27.40 | 27.89 | 23,600 | -0.09(-0.32%) |
Jan 14, 2021 | 28.45 | 28.81 | 27.76 | 27.98 | 30,419 | -0.51(-1.79%) |
Jan 13, 2021 | 28.52 | 28.67 | 28.39 | 28.49 | 14,166 | +0.79(+2.85%) |
Jan 12, 2021 | 27.91 | 28.11 | 27.41 | 27.70 | 33,547 | -0.19(-0.68%) |
Jan 11, 2021 | 27.50 | 28.29 | 27.25 | 27.89 | 56,304 | -0.93(-3.23%) |
Jan 08, 2021 | 28.78 | 28.90 | 28.43 | 28.82 | 29,100 | -0.52(-1.77%) |
Jan 07, 2021 | 29.53 | 29.53 | 29.09 | 29.34 | 23,869 | -0.38(-1.28%) |
Jan 06, 2021 | 30.05 | 30.05 | 29.62 | 29.72 | 27,581 | -0.64(-2.11%) |
Jan 05, 2021 | 30.17 | 30.45 | 30.02 | 30.36 | 21,285 | +0.37(+1.23%) |
Jan 04, 2021 | 30.55 | 30.56 | 29.86 | 29.99 | 20,011 | +0.34(+1.15%) |
Dec 31, 2020 | 29.65 | 29.65 | 29.65 | 11,149 | +0.25(+0.85%) | |
Dec 30, 2020 | 29.45 | 29.54 | 29.27 | 29.40 | 11,149 | -0.17(-0.57%) |
Dec 29, 2020 | 29.71 | 29.75 | 29.33 | 29.57 | 27,011 | +0.53(+1.83%) |
Dec 28, 2020 | 29.00 | 29.30 | 29.00 | 29.04 | 17,942 | -0.65(-2.19%) |
Dec 24, 2020 | 29.55 | 29.93 | 29.45 | 29.69 | 18,600 | +0.47(+1.61%) |
Dec 23, 2020 | 29.22 | 29.45 | 29.21 | 29.22 | 8,987 | -0.09(-0.31%) |
Dec 22, 2020 | 29.51 | 29.75 | 29.10 | 29.31 | 21,597 | -0.88(-2.91%) |
Dec 21, 2020 | 30.52 | 30.75 | 29.87 | 30.19 | 36,422 | -1.12(-3.58%) |
Dec 18, 2020 | 31.24 | 31.45 | 31.17 | 31.31 | 10,300 | -0.19(-0.60%) |
Dec 17, 2020 | 31.66 | 31.74 | 31.45 | 31.50 | 9,464 | +0.19(+0.61%) |
Dec 16, 2020 | 31.29 | 31.46 | 31.09 | 31.31 | 18,540 | -0.01(-0.03%) |
Dec 15, 2020 | 31.11 | 31.32 | 30.40 | 31.32 | 14,802 | +0.20(+0.64%) |
Dec 14, 2020 | 31.09 | 31.20 | 30.96 | 31.12 | 17,601 | -0.26(-0.83%) |
Dec 11, 2020 | 31.86 | 31.86 | 31.23 | 31.38 | 20,900 | -0.14(-0.44%) |
Dec 10, 2020 | 30.93 | 31.68 | 30.93 | 31.52 | 19,889 | +0.34(+1.09%) |
Dec 09, 2020 | 31.51 | 31.54 | 31.08 | 31.18 | 17,863 | -0.75(-2.35%) |
Dec 08, 2020 | 31.67 | 32.06 | 31.67 | 31.93 | 23,652 | -0.35(-1.08%) |
Dec 07, 2020 | 32.32 | 32.49 | 29.09 | 32.28 | 45,785 | -0.91(-2.74%) |
Dec 04, 2020 | 33.57 | 33.81 | 32.91 | 33.19 | 33,100 | -0.62(-1.83%) |
Dec 03, 2020 | 33.25 | 34.12 | 32.85 | 33.81 | 120,231 | +2.12(+6.69%) |
Dec 02, 2020 | 31.68 | 31.92 | 31.46 | 31.69 | 20,586 | -0.15(-0.47%) |
Dec 01, 2020 | 31.86 | 32.23 | 31.53 | 31.84 | 25,679 | +0.91(+2.94%) |
Nov 30, 2020 | 30.82 | 30.93 | 30.51 | 30.93 | 14,897 | -0.57(-1.81%) |
Nov 27, 2020 | 31.73 | 31.76 | 31.44 | 31.50 | 9,500 | -0.30(-0.94%) |
Nov 25, 2020 | 31.99 | 32.00 | 31.54 | 31.80 | 28,000 | -0.57(-1.76%) |
Nov 24, 2020 | 31.24 | 32.40 | 31.24 | 32.37 | 48,479 | +1.79(+5.85%) |
Nov 23, 2020 | 31.00 | 31.00 | 30.39 | 30.58 | 41,747 | -1.13(-3.56%) |
Nov 20, 2020 | 31.80 | 31.97 | 31.29 | 31.71 | 15,600 | -0.37(-1.15%) |
Nov 19, 2020 | 31.77 | 32.08 | 31.50 | 32.08 | 25,900 | -0.07(-0.22%) |
Nov 18, 2020 | 31.79 | 33.00 | 31.79 | 32.15 | 71,252 | +0.51(+1.61%) |
Nov 17, 2020 | 31.77 | 32.00 | 31.29 | 31.64 | 28,772 | +0.79(+2.56%) |
Nov 16, 2020 | 30.43 | 31.17 | 30.43 | 30.85 | 34,228 | +1.02(+3.42%) |
Nov 13, 2020 | 29.58 | 30.31 | 29.53 | 29.83 | 19,900 | -0.02(-0.07%) |
Nov 12, 2020 | 30.33 | 30.42 | 29.70 | 29.85 | 17,152 | -1.17(-3.77%) |
Nov 11, 2020 | 30.81 | 31.17 | 30.81 | 31.02 | 22,015 | +0.13(+0.42%) |
Nov 10, 2020 | 31.63 | 31.63 | 30.64 | 30.89 | 19,509 | -0.72(-2.28%) |
Nov 09, 2020 | 31.78 | 32.00 | 30.70 | 31.61 | 97,836 | +3.01(+10.52%) |
Nov 06, 2020 | 28.99 | 29.00 | 28.15 | 28.60 | 21,100 | -0.30(-1.04%) |
Nov 05, 2020 | 28.46 | 29.00 | 28.15 | 28.90 | 26,664 | +0.40(+1.40%) |
Nov 04, 2020 | 27.97 | 28.50 | 27.97 | 28.50 | 20,744 | +1.08(+3.94%) |
Nov 03, 2020 | 27.48 | 27.59 | 27.41 | 27.42 | 13,524 | +1.01(+3.82%) |