Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.77 | 30.92 | 29.07 | 29.28 | 693,077 | -1.66(-5.36%) |
Jan 28, 2021 | 33.20 | 34.17 | 29.64 | 30.94 | 858,464 | -1.28(-3.99%) |
Jan 27, 2021 | 31.44 | 33.42 | 31.21 | 32.23 | 778,320 | -0.35(-1.06%) |
Jan 26, 2021 | 33.35 | 33.92 | 32.31 | 32.58 | 495,571 | -0.41(-1.25%) |
Jan 25, 2021 | 32.47 | 33.05 | 31.94 | 32.99 | 340,248 | +0.29(+0.89%) |
Jan 22, 2021 | 32.02 | 32.86 | 31.83 | 32.70 | 383,928 | -0.08(-0.26%) |
Jan 21, 2021 | 34.08 | 34.08 | 32.38 | 32.78 | 475,659 | -1.26(-3.69%) |
Jan 20, 2021 | 34.19 | 35.00 | 33.55 | 34.04 | 446,959 | +0.08(+0.22%) |
Jan 19, 2021 | 34.10 | 35.12 | 33.82 | 33.96 | 483,705 | +0.50(+1.48%) |
Jan 15, 2021 | 32.70 | 33.74 | 32.70 | 33.47 | 678,889 | -0.22(-0.64%) |
Jan 14, 2021 | 32.20 | 34.12 | 31.75 | 33.68 | 505,704 | +2.05(+6.49%) |
Jan 13, 2021 | 31.49 | 31.87 | 31.13 | 31.63 | 349,095 | +0.03(+0.09%) |
Jan 12, 2021 | 30.66 | 31.85 | 30.34 | 31.60 | 270,691 | +1.26(+4.14%) |
Jan 11, 2021 | 30.12 | 30.86 | 29.87 | 30.34 | 309,184 | -0.82(-2.65%) |
Jan 08, 2021 | 31.38 | 31.68 | 30.72 | 31.17 | 476,737 | -0.01(-0.03%) |
Jan 07, 2021 | 32.22 | 32.42 | 30.70 | 31.18 | 629,172 | -0.50(-1.57%) |
Jan 06, 2021 | 30.05 | 32.06 | 29.72 | 31.68 | 991,983 | +2.58(+8.86%) |
Jan 05, 2021 | 26.41 | 29.41 | 26.41 | 29.10 | 717,820 | +2.77(+10.50%) |
Jan 04, 2021 | 27.60 | 28.32 | 26.17 | 26.33 | 389,900 | -0.97(-3.54%) |
Dec 31, 2020 | 27.30 | 27.30 | 27.30 | 339,067 | +0.56(+2.10%) | |
Dec 30, 2020 | 26.06 | 27.03 | 26.06 | 26.73 | 339,067 | +0.70(+2.70%) |
Dec 29, 2020 | 26.70 | 26.73 | 25.83 | 26.03 | 317,800 | -0.81(-3.00%) |
Dec 28, 2020 | 27.22 | 27.75 | 26.77 | 26.84 | 284,415 | +0.00(+0.00%) |
Dec 24, 2020 | 26.92 | 27.16 | 26.73 | 26.84 | 243,542 | +0.11(+0.42%) |
Dec 23, 2020 | 26.09 | 26.86 | 26.01 | 26.73 | 261,603 | +0.99(+3.86%) |
Dec 22, 2020 | 25.83 | 25.99 | 25.31 | 25.73 | 218,587 | +0.04(+0.15%) |
Dec 21, 2020 | 25.27 | 25.97 | 25.22 | 25.69 | 287,556 | -0.38(-1.44%) |
Dec 18, 2020 | 27.70 | 27.91 | 25.90 | 26.07 | 1,497,631 | -1.76(-6.33%) |
Dec 17, 2020 | 27.70 | 27.93 | 27.08 | 27.83 | 391,945 | +0.28(+1.02%) |
Dec 16, 2020 | 27.90 | 28.09 | 27.11 | 27.55 | 524,245 | -0.30(-1.08%) |
Dec 15, 2020 | 26.67 | 27.87 | 26.22 | 27.85 | 614,921 | +1.83(+7.02%) |
Dec 14, 2020 | 26.99 | 27.02 | 25.91 | 26.02 | 644,896 | -0.42(-1.60%) |
Dec 11, 2020 | 26.31 | 26.58 | 25.95 | 26.44 | 278,638 | -0.35(-1.29%) |
Dec 10, 2020 | 26.27 | 27.08 | 26.07 | 26.79 | 469,653 | +0.38(+1.42%) |
Dec 09, 2020 | 27.38 | 27.69 | 25.96 | 26.42 | 561,457 | -0.76(-2.79%) |
Dec 08, 2020 | 26.53 | 27.66 | 26.42 | 27.18 | 517,720 | +0.22(+0.80%) |
Dec 07, 2020 | 27.42 | 27.64 | 26.34 | 26.96 | 532,823 | -0.80(-2.87%) |
Dec 04, 2020 | 25.66 | 27.90 | 25.51 | 27.76 | 687,849 | +2.54(+10.07%) |
Dec 03, 2020 | 25.25 | 25.66 | 24.66 | 25.22 | 562,027 | +0.06(+0.22%) |
Dec 02, 2020 | 23.89 | 25.25 | 23.67 | 25.16 | 390,642 | +1.35(+5.67%) |
Dec 01, 2020 | 23.41 | 24.15 | 23.29 | 23.81 | 476,845 | +0.90(+3.93%) |
Nov 30, 2020 | 24.02 | 24.02 | 22.83 | 22.91 | 436,653 | -1.29(-5.34%) |
Nov 27, 2020 | 24.42 | 24.54 | 23.82 | 24.20 | 150,200 | -0.17(-0.69%) |
Nov 25, 2020 | 25.18 | 25.26 | 24.13 | 24.37 | 366,540 | -1.17(-4.59%) |
Nov 24, 2020 | 25.78 | 25.91 | 25.19 | 25.54 | 537,361 | +0.63(+2.52%) |
Nov 23, 2020 | 24.38 | 25.24 | 24.38 | 24.92 | 392,717 | +1.01(+4.24%) |
Nov 20, 2020 | 23.27 | 23.98 | 23.06 | 23.90 | 347,231 | +0.48(+2.04%) |
Nov 19, 2020 | 24.04 | 24.46 | 22.71 | 23.43 | 401,743 | -0.81(-3.33%) |
Nov 18, 2020 | 23.74 | 24.59 | 23.74 | 24.23 | 725,480 | +0.67(+2.86%) |
Nov 17, 2020 | 23.23 | 23.89 | 22.50 | 23.56 | 752,482 | -0.12(-0.51%) |
Nov 16, 2020 | 22.81 | 23.73 | 22.25 | 23.68 | 693,291 | +1.99(+9.16%) |
Nov 13, 2020 | 20.35 | 21.86 | 20.35 | 21.69 | 564,105 | +1.65(+8.23%) |
Nov 12, 2020 | 20.70 | 20.70 | 19.77 | 20.04 | 674,793 | -1.04(-4.94%) |
Nov 11, 2020 | 21.37 | 21.56 | 20.83 | 21.08 | 464,226 | -0.23(-1.06%) |
Nov 10, 2020 | 20.75 | 21.33 | 20.62 | 21.31 | 986,429 | +0.88(+4.31%) |
Nov 09, 2020 | 19.70 | 21.36 | 19.47 | 20.43 | 825,402 | +2.72(+15.35%) |
Nov 06, 2020 | 17.92 | 18.18 | 17.63 | 17.71 | 281,199 | -0.08(-0.47%) |
Nov 05, 2020 | 17.12 | 17.94 | 16.87 | 17.79 | 1,019,251 | +0.92(+5.44%) |
Nov 04, 2020 | 16.87 | 17.18 | 16.50 | 16.87 | 1,145,942 | -0.39(-2.28%) |
Nov 03, 2020 | 17.32 | 17.60 | 17.17 | 17.27 | 612,197 | +0.34(+1.99%) |