Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.57 | 27.85 | 26.73 | 26.85 | 510,235 | -0.70(-2.53%) |
Jan 28, 2021 | 28.13 | 28.13 | 27.40 | 27.55 | 435,634 | -0.58(-2.06%) |
Jan 27, 2021 | 28.62 | 28.76 | 28.06 | 28.13 | 411,614 | -0.76(-2.62%) |
Jan 26, 2021 | 29.21 | 29.27 | 28.60 | 28.88 | 273,275 | -0.31(-1.06%) |
Jan 25, 2021 | 29.68 | 30.73 | 29.11 | 29.19 | 543,477 | -0.49(-1.65%) |
Jan 22, 2021 | 29.05 | 29.74 | 29.01 | 29.68 | 654,412 | +0.55(+1.88%) |
Jan 21, 2021 | 29.36 | 29.57 | 28.88 | 29.13 | 450,718 | -0.09(-0.31%) |
Jan 20, 2021 | 28.88 | 29.23 | 28.23 | 29.22 | 799,854 | +0.70(+2.45%) |
Jan 19, 2021 | 27.85 | 28.72 | 27.66 | 28.53 | 595,919 | +1.15(+4.19%) |
Jan 15, 2021 | 27.03 | 27.80 | 26.76 | 27.38 | 295,774 | +0.22(+0.81%) |
Jan 14, 2021 | 26.98 | 27.46 | 26.87 | 27.16 | 458,415 | +0.35(+1.30%) |
Jan 13, 2021 | 27.27 | 27.27 | 26.65 | 26.81 | 264,718 | -0.40(-1.47%) |
Jan 12, 2021 | 27.13 | 27.25 | 26.64 | 27.21 | 227,387 | +0.01(+0.04%) |
Jan 11, 2021 | 27.05 | 27.62 | 27.05 | 27.20 | 384,465 | -0.14(-0.51%) |
Jan 08, 2021 | 27.60 | 27.84 | 27.02 | 27.34 | 502,013 | -0.13(-0.47%) |
Jan 07, 2021 | 27.16 | 27.56 | 26.86 | 27.47 | 252,836 | +0.47(+1.74%) |
Jan 06, 2021 | 26.22 | 27.26 | 26.02 | 27.00 | 497,016 | +0.99(+3.80%) |
Jan 05, 2021 | 25.74 | 26.30 | 25.74 | 26.01 | 279,165 | +0.14(+0.54%) |
Jan 04, 2021 | 25.79 | 25.93 | 25.27 | 25.87 | 327,490 | +0.11(+0.43%) |
Dec 31, 2020 | 25.76 | 25.76 | 25.76 | 186,658 | +0.05(+0.19%) | |
Dec 30, 2020 | 25.86 | 26.06 | 25.66 | 25.71 | 186,658 | -0.15(-0.58%) |
Dec 29, 2020 | 26.73 | 26.73 | 25.77 | 25.86 | 275,907 | -0.77(-2.88%) |
Dec 28, 2020 | 26.41 | 26.70 | 26.28 | 26.63 | 361,360 | +0.47(+1.79%) |
Dec 24, 2020 | 26.25 | 26.32 | 26.03 | 26.16 | 131,744 | +0.06(+0.23%) |
Dec 23, 2020 | 26.18 | 26.36 | 26.02 | 26.10 | 195,689 | -0.05(-0.19%) |
Dec 22, 2020 | 25.83 | 26.32 | 25.74 | 26.15 | 241,244 | +0.32(+1.24%) |
Dec 21, 2020 | 25.86 | 25.86 | 25.34 | 25.83 | 305,993 | -0.03(-0.12%) |
Dec 18, 2020 | 25.64 | 26.37 | 25.48 | 25.86 | 903,263 | +0.42(+1.67%) |
Dec 17, 2020 | 25.13 | 25.62 | 25.12 | 25.44 | 275,686 | +0.42(+1.69%) |
Dec 16, 2020 | 25.19 | 25.48 | 24.83 | 25.01 | 311,627 | -0.01(-0.04%) |
Dec 15, 2020 | 24.46 | 25.09 | 24.37 | 25.02 | 432,568 | +0.74(+3.06%) |
Dec 14, 2020 | 24.50 | 24.85 | 24.23 | 24.28 | 308,501 | -0.03(-0.14%) |
Dec 11, 2020 | 24.00 | 24.44 | 23.83 | 24.32 | 338,586 | +0.29(+1.20%) |
Dec 10, 2020 | 24.33 | 24.40 | 23.99 | 24.03 | 210,872 | -0.28(-1.15%) |
Dec 09, 2020 | 24.30 | 24.44 | 24.14 | 24.31 | 252,058 | +0.19(+0.79%) |
Dec 08, 2020 | 24.05 | 24.29 | 23.95 | 24.12 | 202,098 | +0.00(+0.00%) |
Dec 07, 2020 | 23.55 | 24.18 | 23.40 | 24.12 | 301,739 | +0.53(+2.24%) |
Dec 04, 2020 | 23.04 | 23.63 | 23.02 | 23.59 | 213,057 | +0.60(+2.60%) |
Dec 03, 2020 | 23.22 | 23.22 | 22.79 | 22.99 | 273,899 | -0.13(-0.56%) |
Dec 02, 2020 | 23.27 | 23.27 | 22.86 | 23.12 | 317,161 | -0.15(-0.64%) |
Dec 01, 2020 | 23.56 | 23.69 | 23.08 | 23.27 | 286,170 | -0.01(-0.06%) |
Nov 30, 2020 | 23.59 | 23.92 | 23.19 | 23.28 | 458,577 | -0.44(-1.86%) |
Nov 27, 2020 | 23.78 | 23.87 | 23.43 | 23.73 | 140,409 | +0.05(+0.21%) |
Nov 25, 2020 | 24.00 | 24.05 | 23.67 | 23.68 | 200,296 | -0.33(-1.37%) |
Nov 24, 2020 | 23.93 | 24.42 | 23.83 | 24.00 | 324,672 | +0.29(+1.21%) |
Nov 23, 2020 | 23.87 | 24.04 | 23.50 | 23.72 | 299,789 | +0.08(+0.34%) |
Nov 20, 2020 | 23.40 | 23.98 | 23.35 | 23.64 | 264,311 | +0.02(+0.08%) |
Nov 19, 2020 | 24.14 | 24.14 | 23.52 | 23.62 | 207,078 | -0.52(-2.14%) |
Nov 18, 2020 | 24.35 | 24.36 | 23.89 | 24.13 | 234,818 | -0.20(-0.82%) |
Nov 17, 2020 | 24.45 | 24.48 | 23.75 | 24.33 | 507,078 | -0.14(-0.57%) |
Nov 16, 2020 | 24.23 | 24.60 | 24.18 | 24.47 | 342,344 | +0.48(+1.99%) |
Nov 13, 2020 | 23.73 | 24.16 | 23.42 | 23.99 | 281,019 | +0.88(+3.83%) |
Nov 12, 2020 | 23.70 | 23.70 | 22.92 | 23.11 | 224,933 | -0.60(-2.51%) |
Nov 11, 2020 | 23.93 | 24.09 | 23.31 | 23.71 | 198,181 | -0.23(-0.95%) |
Nov 10, 2020 | 23.66 | 24.06 | 23.22 | 23.93 | 310,484 | +0.74(+3.17%) |
Nov 09, 2020 | 23.38 | 23.81 | 23.13 | 23.20 | 260,411 | +0.30(+1.30%) |
Nov 06, 2020 | 23.11 | 23.24 | 22.77 | 22.90 | 256,863 | -0.06(-0.26%) |
Nov 05, 2020 | 22.93 | 23.12 | 22.63 | 22.96 | 202,963 | +0.28(+1.23%) |
Nov 04, 2020 | 22.94 | 23.23 | 22.58 | 22.68 | 208,937 | -0.14(-0.61%) |
Nov 03, 2020 | 22.71 | 23.43 | 22.58 | 22.82 | 317,817 | +0.29(+1.28%) |