Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.62 | 27.81 | 26.53 | 26.54 | 1,365,300 | -1.30(-4.67%) |
Jan 28, 2021 | 28.49 | 28.68 | 27.76 | 27.84 | 1,121,006 | -0.07(-0.25%) |
Jan 27, 2021 | 28.23 | 29.32 | 27.39 | 27.91 | 1,548,204 | -1.25(-4.29%) |
Jan 26, 2021 | 30.25 | 30.25 | 29.05 | 29.16 | 744,988 | -0.81(-2.70%) |
Jan 25, 2021 | 30.61 | 31.03 | 29.81 | 29.97 | 1,262,752 | +0.02(+0.07%) |
Jan 22, 2021 | 29.61 | 30.43 | 29.32 | 29.95 | 1,675,700 | +0.52(+1.77%) |
Jan 21, 2021 | 29.10 | 29.96 | 28.72 | 29.43 | 1,216,153 | +0.07(+0.24%) |
Jan 20, 2021 | 30.17 | 30.62 | 29.16 | 29.36 | 1,496,510 | -0.64(-2.13%) |
Jan 19, 2021 | 30.00 | 30.83 | 29.85 | 30.00 | 1,976,836 | +0.45(+1.52%) |
Jan 15, 2021 | 30.21 | 30.39 | 29.25 | 29.55 | 1,612,900 | -0.85(-2.80%) |
Jan 14, 2021 | 28.20 | 31.54 | 28.01 | 30.40 | 3,287,706 | +2.64(+9.51%) |
Jan 13, 2021 | 28.35 | 28.67 | 27.64 | 27.76 | 1,586,974 | -0.32(-1.14%) |
Jan 12, 2021 | 26.60 | 28.25 | 26.41 | 28.08 | 1,637,440 | +1.72(+6.53%) |
Jan 11, 2021 | 25.84 | 26.70 | 25.71 | 26.36 | 806,729 | -0.21(-0.79%) |
Jan 08, 2021 | 27.02 | 27.39 | 26.18 | 26.57 | 1,095,300 | -0.38(-1.41%) |
Jan 07, 2021 | 26.39 | 27.01 | 25.89 | 26.95 | 1,320,860 | +0.26(+0.97%) |
Jan 06, 2021 | 26.33 | 27.10 | 25.84 | 26.69 | 2,186,412 | -0.22(-0.82%) |
Jan 05, 2021 | 28.52 | 28.98 | 26.87 | 26.91 | 2,075,183 | +0.54(+2.05%) |
Jan 04, 2021 | 27.20 | 27.72 | 25.83 | 26.37 | 1,301,136 | -1.06(-3.86%) |
Dec 31, 2020 | 27.43 | 27.43 | 27.43 | 1,074,277 | -0.34(-1.22%) | |
Dec 30, 2020 | 27.62 | 28.53 | 27.55 | 27.77 | 1,074,277 | +0.30(+1.09%) |
Dec 29, 2020 | 28.07 | 28.18 | 26.82 | 27.47 | 857,010 | -0.38(-1.36%) |
Dec 28, 2020 | 26.60 | 28.12 | 26.50 | 27.85 | 1,528,265 | +1.45(+5.49%) |
Dec 24, 2020 | 26.29 | 26.60 | 26.12 | 26.40 | 414,300 | +0.15(+0.57%) |
Dec 23, 2020 | 26.16 | 26.48 | 26.03 | 26.25 | 1,027,558 | +0.17(+0.65%) |
Dec 22, 2020 | 26.33 | 26.66 | 25.92 | 26.08 | 1,051,342 | -0.14(-0.53%) |
Dec 21, 2020 | 25.60 | 26.90 | 25.15 | 26.22 | 1,217,180 | +0.46(+1.79%) |
Dec 18, 2020 | 25.36 | 26.68 | 25.24 | 25.76 | 2,741,100 | +0.67(+2.67%) |
Dec 17, 2020 | 23.53 | 25.17 | 23.30 | 25.09 | 1,566,606 | +1.56(+6.63%) |
Dec 16, 2020 | 24.65 | 24.77 | 23.49 | 23.53 | 1,024,029 | -0.90(-3.68%) |
Dec 15, 2020 | 23.73 | 24.58 | 23.43 | 24.43 | 904,986 | +0.92(+3.91%) |
Dec 14, 2020 | 24.00 | 24.04 | 23.46 | 23.51 | 837,032 | -0.34(-1.43%) |
Dec 11, 2020 | 23.46 | 24.02 | 23.36 | 23.85 | 543,100 | +0.27(+1.15%) |
Dec 10, 2020 | 23.57 | 23.86 | 23.29 | 23.58 | 703,347 | -0.14(-0.59%) |
Dec 09, 2020 | 24.60 | 24.60 | 23.48 | 23.72 | 1,100,609 | -0.52(-2.15%) |
Dec 08, 2020 | 23.61 | 24.48 | 23.52 | 24.24 | 1,738,687 | +0.77(+3.28%) |
Dec 07, 2020 | 23.00 | 23.52 | 22.75 | 23.47 | 930,169 | +0.37(+1.60%) |
Dec 04, 2020 | 22.35 | 23.16 | 22.35 | 23.10 | 931,400 | +0.80(+3.59%) |
Dec 03, 2020 | 21.73 | 22.44 | 21.61 | 22.30 | 619,701 | +0.63(+2.91%) |
Dec 02, 2020 | 21.54 | 21.94 | 21.30 | 21.67 | 641,790 | +0.19(+0.88%) |
Dec 01, 2020 | 21.40 | 21.72 | 21.25 | 21.48 | 551,543 | +0.31(+1.46%) |
Nov 30, 2020 | 21.30 | 21.42 | 20.76 | 21.17 | 648,801 | -0.24(-1.12%) |
Nov 27, 2020 | 21.52 | 21.52 | 21.21 | 21.41 | 354,200 | -0.15(-0.70%) |
Nov 25, 2020 | 21.53 | 21.80 | 21.27 | 21.56 | 674,300 | -0.02(-0.09%) |
Nov 24, 2020 | 21.15 | 21.58 | 20.94 | 21.58 | 948,156 | +0.77(+3.70%) |
Nov 23, 2020 | 20.24 | 20.85 | 20.13 | 20.81 | 775,453 | +0.68(+3.38%) |
Nov 20, 2020 | 20.37 | 20.64 | 20.03 | 20.13 | 609,400 | -0.53(-2.57%) |
Nov 19, 2020 | 20.26 | 20.68 | 20.04 | 20.66 | 643,292 | +0.27(+1.30%) |
Nov 18, 2020 | 20.88 | 21.10 | 20.39 | 20.39 | 709,346 | -0.46(-2.18%) |
Nov 17, 2020 | 20.60 | 20.92 | 20.51 | 20.85 | 625,819 | +0.08(+0.39%) |
Nov 16, 2020 | 20.55 | 20.87 | 20.27 | 20.77 | 734,228 | +0.68(+3.38%) |
Nov 13, 2020 | 19.60 | 20.27 | 19.60 | 20.09 | 1,202,600 | +0.67(+3.45%) |
Nov 12, 2020 | 19.18 | 19.50 | 19.07 | 19.42 | 973,537 | -0.03(-0.15%) |
Nov 11, 2020 | 19.34 | 19.48 | 18.75 | 19.45 | 1,003,023 | +0.16(+0.83%) |
Nov 10, 2020 | 18.85 | 19.33 | 18.76 | 19.29 | 1,253,931 | +0.78(+4.21%) |
Nov 09, 2020 | 19.98 | 20.73 | 18.48 | 18.51 | 1,529,582 | -1.02(-5.22%) |
Nov 06, 2020 | 20.04 | 20.20 | 19.22 | 19.53 | 548,600 | -0.51(-2.54%) |
Nov 05, 2020 | 20.46 | 20.67 | 19.99 | 20.04 | 627,191 | -0.26(-1.28%) |
Nov 04, 2020 | 20.16 | 21.02 | 20.07 | 20.30 | 787,159 | +0.14(+0.69%) |
Nov 03, 2020 | 19.97 | 20.33 | 19.65 | 20.16 | 1,048,148 | +0.66(+3.38%) |