Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.88 | 29.88 | 29.32 | 29.50 | 83,700 | -0.55(-1.83%) |
Jan 28, 2021 | 29.60 | 30.06 | 29.60 | 30.05 | 2,973 | +0.66(+2.24%) |
Jan 27, 2021 | 29.83 | 29.83 | 29.39 | 29.39 | 6,176 | -0.86(-2.83%) |
Jan 26, 2021 | 30.36 | 30.36 | 30.25 | 30.25 | 4,202 | -0.10(-0.33%) |
Jan 25, 2021 | 30.51 | 30.51 | 30.00 | 30.35 | 9,252 | -0.18(-0.58%) |
Jan 22, 2021 | 30.55 | 30.65 | 30.45 | 30.53 | 11,500 | -0.40(-1.29%) |
Jan 21, 2021 | 30.90 | 30.93 | 30.75 | 30.93 | 14,993 | -0.04(-0.13%) |
Jan 20, 2021 | 30.90 | 31.00 | 30.78 | 30.97 | 8,561 | +0.24(+0.77%) |
Jan 19, 2021 | 30.56 | 30.88 | 30.54 | 30.73 | 13,912 | +0.35(+1.15%) |
Jan 15, 2021 | 30.53 | 30.53 | 30.31 | 30.39 | 15,400 | -0.35(-1.15%) |
Jan 14, 2021 | 30.80 | 30.97 | 30.74 | 30.74 | 9,234 | +0.13(+0.42%) |
Jan 13, 2021 | 30.50 | 30.72 | 30.45 | 30.61 | 8,804 | +0.16(+0.53%) |
Jan 12, 2021 | 30.33 | 30.52 | 30.33 | 30.45 | 12,751 | +0.19(+0.63%) |
Jan 11, 2021 | 30.14 | 30.30 | 30.14 | 30.26 | 15,404 | -0.27(-0.88%) |
Jan 08, 2021 | 30.47 | 30.58 | 30.13 | 30.53 | 11,700 | +0.19(+0.62%) |
Jan 07, 2021 | 30.08 | 30.42 | 30.08 | 30.34 | 287,574 | +0.53(+1.79%) |
Jan 06, 2021 | 29.40 | 30.04 | 29.40 | 29.81 | 10,158 | +0.46(+1.57%) |
Jan 05, 2021 | 28.98 | 29.42 | 28.74 | 29.35 | 22,036 | +0.37(+1.28%) |
Jan 04, 2021 | 29.42 | 29.42 | 28.76 | 28.98 | 45,331 | -0.39(-1.33%) |
Dec 31, 2020 | 29.37 | 29.37 | 29.37 | 13,558 | +0.16(+0.55%) | |
Dec 30, 2020 | 29.19 | 29.23 | 29.15 | 29.21 | 13,558 | +0.24(+0.83%) |
Dec 29, 2020 | 29.14 | 29.14 | 28.93 | 28.97 | 7,050 | -0.10(-0.33%) |
Dec 28, 2020 | 28.99 | 29.10 | 28.97 | 29.07 | 4,143 | +0.40(+1.41%) |
Dec 24, 2020 | 28.76 | 28.76 | 28.60 | 28.66 | 5,126 | -0.26(-0.89%) |
Dec 23, 2020 | 28.69 | 28.96 | 28.69 | 28.92 | 13,936 | +0.31(+1.08%) |
Dec 22, 2020 | 28.63 | 28.68 | 28.56 | 28.61 | 7,308 | -0.15(-0.54%) |
Dec 21, 2020 | 28.31 | 28.80 | 28.31 | 28.77 | 9,542 | +0.15(+0.51%) |
Dec 18, 2020 | 29.00 | 29.00 | 28.46 | 28.62 | 7,739 | -0.23(-0.79%) |
Dec 17, 2020 | 28.92 | 29.12 | 28.80 | 28.85 | 9,341 | -0.05(-0.18%) |
Dec 16, 2020 | 28.82 | 28.90 | 28.75 | 28.90 | 5,975 | +0.18(+0.63%) |
Dec 15, 2020 | 28.69 | 28.72 | 28.45 | 28.72 | 9,461 | +0.26(+0.90%) |
Dec 14, 2020 | 28.72 | 28.78 | 28.43 | 28.46 | 6,425 | -0.22(-0.76%) |
Dec 11, 2020 | 28.55 | 28.72 | 28.55 | 28.68 | 19,298 | -0.22(-0.76%) |
Dec 10, 2020 | 28.59 | 28.98 | 28.42 | 28.90 | 9,564 | +0.04(+0.13%) |
Dec 09, 2020 | 28.98 | 29.02 | 28.78 | 28.86 | 4,327 | -0.11(-0.37%) |
Dec 08, 2020 | 28.82 | 28.99 | 28.82 | 28.97 | 4,814 | +0.20(+0.69%) |
Dec 07, 2020 | 28.90 | 28.95 | 28.76 | 28.77 | 10,123 | -0.22(-0.76%) |
Dec 04, 2020 | 29.03 | 29.10 | 28.99 | 28.99 | 8,443 | +0.18(+0.62%) |
Dec 03, 2020 | 28.79 | 29.01 | 28.79 | 28.81 | 8,264 | +0.03(+0.10%) |
Dec 02, 2020 | 28.59 | 28.85 | 28.52 | 28.78 | 32,294 | +0.09(+0.31%) |
Dec 01, 2020 | 28.71 | 28.88 | 28.65 | 28.69 | 16,299 | +0.49(+1.74%) |
Nov 30, 2020 | 28.54 | 28.56 | 28.18 | 28.20 | 6,812 | -0.40(-1.40%) |
Nov 27, 2020 | 28.75 | 28.78 | 28.58 | 28.60 | 36,184 | -0.23(-0.79%) |
Nov 25, 2020 | 28.84 | 28.85 | 28.68 | 28.83 | 7,638 | -0.09(-0.30%) |
Nov 24, 2020 | 28.47 | 28.94 | 28.47 | 28.92 | 4,013 | +0.68(+2.40%) |
Nov 23, 2020 | 28.00 | 28.24 | 28.00 | 28.24 | 5,561 | +0.33(+1.19%) |
Nov 20, 2020 | 28.03 | 28.03 | 27.88 | 27.91 | 7,136 | -0.15(-0.53%) |
Nov 19, 2020 | 27.77 | 28.06 | 27.77 | 28.06 | 8,690 | +0.07(+0.25%) |
Nov 18, 2020 | 28.39 | 28.39 | 27.99 | 27.99 | 5,265 | -0.22(-0.79%) |
Nov 17, 2020 | 28.22 | 28.39 | 28.03 | 28.21 | 15,737 | -0.07(-0.25%) |
Nov 16, 2020 | 28.27 | 28.33 | 28.13 | 28.28 | 8,704 | +0.38(+1.37%) |
Nov 13, 2020 | 27.66 | 27.90 | 27.65 | 27.90 | 6,332 | +0.56(+2.04%) |
Nov 12, 2020 | 27.65 | 27.65 | 27.32 | 27.34 | 7,991 | -0.42(-1.51%) |
Nov 11, 2020 | 27.80 | 27.85 | 27.59 | 27.76 | 8,994 | +0.04(+0.14%) |
Nov 10, 2020 | 27.84 | 27.84 | 27.56 | 27.72 | 14,471 | -0.23(-0.82%) |
Nov 09, 2020 | 28.24 | 28.39 | 27.95 | 27.95 | 13,229 | +0.92(+3.39%) |
Nov 06, 2020 | 26.92 | 27.03 | 26.88 | 27.03 | 16,584 | -0.08(-0.29%) |
Nov 05, 2020 | 26.74 | 27.14 | 26.74 | 27.11 | 24,968 | +0.71(+2.68%) |
Nov 04, 2020 | 25.96 | 26.69 | 25.96 | 26.40 | 11,638 | +0.35(+1.35%) |
Nov 03, 2020 | 25.76 | 26.15 | 25.76 | 26.05 | 4,797 | +0.56(+2.20%) |