Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.01 | 34.75 | 30.20 | 31.32 | 343,200 | -2.11(-6.31%) |
Jan 28, 2021 | 33.74 | 33.90 | 31.83 | 33.43 | 210,776 | +0.13(+0.39%) |
Jan 27, 2021 | 33.12 | 34.72 | 32.30 | 33.30 | 215,801 | -1.48(-4.26%) |
Jan 26, 2021 | 37.00 | 37.54 | 34.29 | 34.78 | 248,364 | -0.50(-1.42%) |
Jan 25, 2021 | 36.19 | 36.77 | 33.30 | 35.28 | 352,140 | +2.23(+6.75%) |
Jan 22, 2021 | 32.35 | 34.45 | 32.00 | 33.05 | 235,800 | +0.75(+2.32%) |
Jan 21, 2021 | 32.50 | 32.81 | 31.60 | 32.30 | 183,087 | +0.67(+2.12%) |
Jan 20, 2021 | 31.98 | 34.65 | 31.06 | 31.63 | 537,861 | +3.48(+12.36%) |
Jan 19, 2021 | 27.79 | 28.19 | 26.98 | 28.15 | 90,488 | +0.81(+2.96%) |
Jan 15, 2021 | 27.45 | 27.84 | 26.53 | 27.34 | 56,300 | -0.52(-1.87%) |
Jan 14, 2021 | 27.19 | 28.22 | 27.19 | 27.86 | 133,674 | +0.81(+2.99%) |
Jan 13, 2021 | 27.18 | 27.34 | 26.74 | 27.05 | 80,366 | -0.13(-0.48%) |
Jan 12, 2021 | 26.22 | 27.25 | 26.20 | 27.18 | 60,356 | +1.13(+4.34%) |
Jan 11, 2021 | 25.46 | 26.11 | 25.39 | 26.05 | 44,407 | +0.17(+0.66%) |
Jan 08, 2021 | 25.96 | 26.17 | 25.57 | 25.88 | 52,300 | +0.05(+0.19%) |
Jan 07, 2021 | 25.50 | 26.38 | 25.05 | 25.83 | 66,744 | +0.35(+1.37%) |
Jan 06, 2021 | 24.46 | 25.88 | 24.46 | 25.48 | 59,530 | +1.16(+4.77%) |
Jan 05, 2021 | 23.96 | 24.55 | 23.85 | 24.32 | 57,204 | +0.13(+0.54%) |
Jan 04, 2021 | 24.83 | 25.69 | 23.60 | 24.19 | 70,455 | -0.53(-2.14%) |
Dec 31, 2020 | 24.72 | 24.72 | 24.72 | 40,565 | +0.06(+0.24%) | |
Dec 30, 2020 | 24.61 | 24.95 | 24.24 | 24.66 | 40,565 | +0.21(+0.86%) |
Dec 29, 2020 | 25.46 | 25.54 | 23.92 | 24.45 | 72,720 | -1.09(-4.27%) |
Dec 28, 2020 | 24.99 | 25.87 | 24.96 | 25.54 | 46,887 | +0.74(+2.98%) |
Dec 24, 2020 | 25.45 | 25.49 | 24.80 | 24.80 | 21,900 | -0.49(-1.94%) |
Dec 23, 2020 | 25.13 | 25.55 | 25.00 | 25.29 | 44,054 | +0.14(+0.56%) |
Dec 22, 2020 | 25.40 | 25.74 | 24.94 | 25.15 | 70,230 | -0.01(-0.04%) |
Dec 21, 2020 | 24.68 | 25.60 | 24.37 | 25.16 | 124,835 | +0.11(+0.44%) |
Dec 18, 2020 | 26.51 | 26.80 | 25.05 | 25.05 | 109,700 | -1.26(-4.79%) |
Dec 17, 2020 | 25.25 | 26.42 | 25.18 | 26.31 | 335,316 | +1.14(+4.53%) |
Dec 16, 2020 | 25.67 | 25.83 | 24.00 | 25.17 | 133,560 | -0.23(-0.91%) |
Dec 15, 2020 | 26.80 | 27.23 | 25.05 | 25.40 | 98,984 | -1.03(-3.90%) |
Dec 14, 2020 | 25.59 | 28.32 | 25.59 | 26.43 | 324,530 | +1.01(+3.97%) |
Dec 11, 2020 | 25.78 | 25.87 | 24.69 | 25.42 | 38,800 | -0.21(-0.82%) |
Dec 10, 2020 | 25.00 | 25.86 | 24.95 | 25.63 | 58,995 | +0.56(+2.23%) |
Dec 09, 2020 | 25.60 | 25.89 | 24.09 | 25.07 | 146,093 | -0.53(-2.07%) |
Dec 08, 2020 | 25.92 | 26.54 | 25.38 | 25.60 | 118,109 | +0.04(+0.16%) |
Dec 07, 2020 | 24.29 | 25.94 | 23.72 | 25.56 | 152,939 | +1.41(+5.84%) |
Dec 04, 2020 | 24.15 | 24.37 | 23.78 | 24.15 | 48,200 | +0.17(+0.71%) |
Dec 03, 2020 | 23.69 | 24.34 | 23.40 | 23.98 | 44,626 | +0.24(+1.01%) |
Dec 02, 2020 | 24.22 | 24.25 | 23.31 | 23.74 | 61,763 | -0.41(-1.70%) |
Dec 01, 2020 | 24.12 | 25.03 | 23.69 | 24.15 | 85,961 | +0.37(+1.56%) |
Nov 30, 2020 | 23.32 | 25.25 | 23.05 | 23.78 | 166,735 | +0.23(+0.98%) |
Nov 27, 2020 | 23.44 | 23.74 | 22.91 | 23.55 | 33,400 | -0.13(-0.55%) |
Nov 25, 2020 | 23.59 | 23.75 | 23.14 | 23.68 | 43,600 | +0.09(+0.38%) |
Nov 24, 2020 | 23.39 | 23.74 | 23.05 | 23.59 | 53,994 | +0.25(+1.07%) |
Nov 23, 2020 | 23.59 | 24.00 | 22.90 | 23.34 | 70,642 | +0.00(+0.00%) |
Nov 20, 2020 | 22.61 | 23.50 | 22.52 | 23.34 | 72,100 | +0.65(+2.86%) |
Nov 19, 2020 | 22.82 | 22.95 | 21.62 | 22.69 | 60,227 | -0.34(-1.48%) |
Nov 18, 2020 | 22.49 | 23.80 | 22.36 | 23.03 | 95,776 | +0.57(+2.54%) |
Nov 17, 2020 | 23.86 | 23.96 | 21.41 | 22.46 | 177,153 | -1.28(-5.39%) |
Nov 16, 2020 | 23.20 | 24.47 | 22.59 | 23.74 | 216,072 | +0.71(+3.08%) |
Nov 13, 2020 | 23.29 | 23.39 | 22.61 | 23.03 | 42,300 | -0.03(-0.13%) |
Nov 12, 2020 | 23.28 | 23.72 | 22.70 | 23.06 | 41,023 | -0.41(-1.75%) |
Nov 11, 2020 | 23.71 | 23.99 | 22.50 | 23.47 | 99,130 | -0.04(-0.17%) |
Nov 10, 2020 | 24.37 | 24.50 | 23.40 | 23.51 | 97,925 | -0.86(-3.53%) |
Nov 09, 2020 | 25.45 | 25.97 | 23.81 | 24.37 | 123,716 | -0.34(-1.38%) |
Nov 06, 2020 | 23.50 | 24.79 | 23.08 | 24.71 | 141,100 | +1.46(+6.28%) |
Nov 05, 2020 | 22.02 | 24.80 | 21.38 | 23.25 | 557,001 | +1.60(+7.39%) |
Nov 04, 2020 | 21.72 | 22.08 | 21.15 | 21.65 | 82,967 | -0.26(-1.19%) |
Nov 03, 2020 | 20.86 | 21.96 | 20.86 | 21.91 | 90,296 | +1.25(+6.05%) |