Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 36.58 | 37.06 | 34.34 | 35.08 | 222,200 | -1.64(-4.47%) |
Jan 28, 2021 | 35.58 | 37.29 | 35.44 | 36.72 | 178,670 | +1.62(+4.62%) |
Jan 27, 2021 | 33.88 | 36.23 | 32.31 | 35.10 | 202,511 | -0.35(-0.99%) |
Jan 26, 2021 | 36.23 | 36.23 | 34.98 | 35.45 | 158,188 | -0.27(-0.76%) |
Jan 25, 2021 | 34.64 | 37.03 | 34.36 | 35.72 | 224,684 | +0.79(+2.26%) |
Jan 22, 2021 | 33.63 | 34.98 | 33.00 | 34.93 | 113,500 | +0.80(+2.34%) |
Jan 21, 2021 | 34.33 | 34.48 | 33.43 | 34.13 | 117,378 | -0.26(-0.76%) |
Jan 20, 2021 | 34.50 | 34.92 | 33.95 | 34.39 | 143,321 | +0.32(+0.94%) |
Jan 19, 2021 | 33.27 | 34.37 | 32.72 | 34.07 | 133,488 | +0.90(+2.71%) |
Jan 15, 2021 | 33.23 | 34.10 | 32.00 | 33.17 | 283,100 | +2.82(+9.29%) |
Jan 14, 2021 | 29.93 | 30.87 | 29.85 | 30.35 | 99,661 | +0.57(+1.91%) |
Jan 13, 2021 | 29.58 | 30.74 | 29.20 | 29.78 | 136,023 | -0.01(-0.03%) |
Jan 12, 2021 | 28.55 | 29.84 | 28.29 | 29.79 | 70,312 | +1.27(+4.45%) |
Jan 11, 2021 | 27.93 | 28.70 | 27.60 | 28.52 | 63,095 | +0.07(+0.25%) |
Jan 08, 2021 | 28.97 | 28.97 | 27.55 | 28.45 | 65,200 | -0.18(-0.63%) |
Jan 07, 2021 | 29.09 | 29.09 | 27.74 | 28.63 | 68,159 | +0.21(+0.74%) |
Jan 06, 2021 | 26.48 | 29.55 | 26.47 | 28.42 | 164,021 | +2.33(+8.93%) |
Jan 05, 2021 | 25.30 | 26.29 | 25.30 | 26.09 | 120,798 | +0.50(+1.95%) |
Jan 04, 2021 | 26.58 | 26.58 | 25.00 | 25.59 | 128,177 | -0.90(-3.40%) |
Dec 31, 2020 | 26.49 | 26.49 | 26.49 | 71,700 | +0.14(+0.53%) | |
Dec 30, 2020 | 26.27 | 27.20 | 26.25 | 26.35 | 71,700 | +0.08(+0.30%) |
Dec 29, 2020 | 26.52 | 26.82 | 25.80 | 26.27 | 281,557 | -0.16(-0.61%) |
Dec 28, 2020 | 28.29 | 28.29 | 26.09 | 26.43 | 129,599 | -1.50(-5.37%) |
Dec 24, 2020 | 27.54 | 28.19 | 27.16 | 27.93 | 39,600 | +0.42(+1.53%) |
Dec 23, 2020 | 27.37 | 27.98 | 27.15 | 27.51 | 80,054 | +0.22(+0.81%) |
Dec 22, 2020 | 26.15 | 27.38 | 26.10 | 27.29 | 74,798 | +1.14(+4.36%) |
Dec 21, 2020 | 25.19 | 26.29 | 24.85 | 26.15 | 101,286 | +0.15(+0.58%) |
Dec 18, 2020 | 26.57 | 27.49 | 25.71 | 26.00 | 678,300 | -0.37(-1.40%) |
Dec 17, 2020 | 25.93 | 26.52 | 25.45 | 26.37 | 80,467 | +0.49(+1.89%) |
Dec 16, 2020 | 25.97 | 26.69 | 25.44 | 25.88 | 73,267 | -0.27(-1.03%) |
Dec 15, 2020 | 25.79 | 26.34 | 25.22 | 26.15 | 75,672 | +0.57(+2.23%) |
Dec 14, 2020 | 25.36 | 25.82 | 25.15 | 25.58 | 79,015 | +0.56(+2.24%) |
Dec 11, 2020 | 25.35 | 26.07 | 24.65 | 25.02 | 60,300 | -0.47(-1.84%) |
Dec 10, 2020 | 26.06 | 26.17 | 24.63 | 25.49 | 129,329 | -0.57(-2.19%) |
Dec 09, 2020 | 25.96 | 26.45 | 25.75 | 26.06 | 83,029 | +0.44(+1.72%) |
Dec 08, 2020 | 25.48 | 26.16 | 25.26 | 25.62 | 118,957 | -0.03(-0.12%) |
Dec 07, 2020 | 25.99 | 26.30 | 25.19 | 25.65 | 89,754 | -0.18(-0.70%) |
Dec 04, 2020 | 25.00 | 26.00 | 24.99 | 25.83 | 117,800 | +0.97(+3.90%) |
Dec 03, 2020 | 24.34 | 25.36 | 24.34 | 24.86 | 72,201 | +0.62(+2.56%) |
Dec 02, 2020 | 24.07 | 24.48 | 23.28 | 24.24 | 55,576 | +0.06(+0.25%) |
Dec 01, 2020 | 24.04 | 24.50 | 22.94 | 24.18 | 111,688 | +0.48(+2.03%) |
Nov 30, 2020 | 24.35 | 24.35 | 23.28 | 23.70 | 155,758 | -0.58(-2.39%) |
Nov 27, 2020 | 24.63 | 25.13 | 24.04 | 24.28 | 58,700 | -0.47(-1.90%) |
Nov 25, 2020 | 24.81 | 25.02 | 24.23 | 24.75 | 70,500 | -0.24(-0.96%) |
Nov 24, 2020 | 24.26 | 25.16 | 23.80 | 24.99 | 96,907 | +1.16(+4.87%) |
Nov 23, 2020 | 23.48 | 24.06 | 22.92 | 23.83 | 175,780 | +0.69(+2.98%) |
Nov 20, 2020 | 23.41 | 23.52 | 22.93 | 23.14 | 85,400 | -0.44(-1.87%) |
Nov 19, 2020 | 23.26 | 23.59 | 22.86 | 23.58 | 48,902 | +0.20(+0.86%) |
Nov 18, 2020 | 23.86 | 24.34 | 23.34 | 23.38 | 65,778 | -0.22(-0.93%) |
Nov 17, 2020 | 23.74 | 24.20 | 23.28 | 23.60 | 87,504 | -0.61(-2.52%) |
Nov 16, 2020 | 24.88 | 25.77 | 23.06 | 24.21 | 245,405 | +1.58(+6.98%) |
Nov 13, 2020 | 23.15 | 23.58 | 22.33 | 22.63 | 70,000 | +0.47(+2.12%) |
Nov 12, 2020 | 22.48 | 22.55 | 21.81 | 22.16 | 87,721 | -0.06(-0.27%) |
Nov 11, 2020 | 23.07 | 23.32 | 21.76 | 22.22 | 115,437 | -0.72(-3.14%) |
Nov 10, 2020 | 23.83 | 23.83 | 22.47 | 22.94 | 126,640 | -0.85(-3.57%) |
Nov 09, 2020 | 22.79 | 24.68 | 22.61 | 23.79 | 169,835 | +2.82(+13.45%) |
Nov 06, 2020 | 22.45 | 23.00 | 20.94 | 20.97 | 175,600 | -1.00(-4.55%) |
Nov 05, 2020 | 21.18 | 22.41 | 21.18 | 21.97 | 122,951 | +1.07(+5.12%) |
Nov 04, 2020 | 20.64 | 21.48 | 20.54 | 20.90 | 133,083 | +0.01(+0.05%) |
Nov 03, 2020 | 21.23 | 21.52 | 20.66 | 20.89 | 274,035 | -0.02(-0.10%) |