Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.50 | 25.67 | 25.00 | 25.10 | 279,100 | -0.69(-2.68%) |
Jan 28, 2021 | 25.97 | 26.18 | 25.69 | 25.79 | 299,428 | +0.68(+2.71%) |
Jan 27, 2021 | 25.58 | 25.68 | 25.11 | 25.11 | 309,922 | -0.87(-3.35%) |
Jan 26, 2021 | 25.97 | 26.17 | 25.79 | 25.98 | 314,377 | -0.11(-0.42%) |
Jan 25, 2021 | 26.04 | 26.12 | 25.58 | 26.09 | 604,252 | -0.98(-3.62%) |
Jan 22, 2021 | 26.86 | 27.16 | 26.76 | 27.07 | 200,400 | -0.25(-0.92%) |
Jan 21, 2021 | 27.36 | 27.36 | 26.83 | 27.32 | 306,770 | -0.78(-2.78%) |
Jan 20, 2021 | 28.10 | 28.19 | 27.83 | 28.10 | 191,433 | +0.35(+1.26%) |
Jan 19, 2021 | 27.85 | 27.85 | 27.54 | 27.75 | 280,130 | -0.18(-0.63%) |
Jan 15, 2021 | 27.90 | 28.00 | 27.64 | 27.93 | 522,000 | -0.25(-0.87%) |
Jan 14, 2021 | 27.52 | 28.40 | 27.47 | 28.17 | 236,579 | +1.12(+4.14%) |
Jan 13, 2021 | 26.90 | 27.11 | 26.90 | 27.05 | 177,514 | -0.25(-0.92%) |
Jan 12, 2021 | 27.33 | 27.43 | 26.62 | 27.30 | 456,309 | -0.06(-0.22%) |
Jan 11, 2021 | 27.13 | 27.43 | 27.01 | 27.36 | 279,126 | -0.19(-0.67%) |
Jan 08, 2021 | 27.59 | 27.70 | 27.20 | 27.55 | 1,276,400 | -0.06(-0.24%) |
Jan 07, 2021 | 27.61 | 27.68 | 27.45 | 27.61 | 704,881 | +0.01(+0.04%) |
Jan 06, 2021 | 27.53 | 27.85 | 27.48 | 27.60 | 166,546 | -0.08(-0.29%) |
Jan 05, 2021 | 27.32 | 27.76 | 27.24 | 27.68 | 219,425 | +0.42(+1.54%) |
Jan 04, 2021 | 28.34 | 28.36 | 27.18 | 27.26 | 282,591 | -0.06(-0.22%) |
Dec 31, 2020 | 27.32 | 27.32 | 27.32 | 114,040 | -0.57(-2.04%) | |
Dec 30, 2020 | 28.11 | 28.11 | 27.86 | 27.89 | 114,040 | -0.28(-0.99%) |
Dec 29, 2020 | 28.41 | 28.59 | 28.17 | 28.17 | 100,696 | +0.14(+0.50%) |
Dec 28, 2020 | 28.18 | 28.32 | 27.99 | 28.03 | 381,638 | +0.10(+0.36%) |
Dec 24, 2020 | 28.06 | 28.07 | 27.79 | 27.93 | 164,600 | +0.05(+0.18%) |
Dec 23, 2020 | 27.69 | 28.03 | 27.67 | 27.88 | 192,334 | +1.05(+3.93%) |
Dec 22, 2020 | 26.55 | 26.85 | 26.39 | 26.83 | 387,805 | +0.06(+0.21%) |
Dec 21, 2020 | 25.83 | 26.87 | 25.70 | 26.77 | 272,091 | -0.55(-2.01%) |
Dec 18, 2020 | 27.42 | 27.42 | 27.20 | 27.32 | 305,300 | -0.14(-0.51%) |
Dec 17, 2020 | 27.69 | 27.74 | 27.41 | 27.46 | 161,656 | -0.18(-0.63%) |
Dec 16, 2020 | 27.71 | 27.71 | 27.32 | 27.64 | 154,256 | -0.29(-1.06%) |
Dec 15, 2020 | 27.62 | 27.98 | 27.28 | 27.93 | 534,525 | +0.09(+0.32%) |
Dec 14, 2020 | 27.94 | 28.10 | 27.84 | 27.84 | 205,953 | +0.01(+0.03%) |
Dec 11, 2020 | 28.03 | 28.03 | 27.67 | 27.83 | 220,500 | -0.61(-2.14%) |
Dec 10, 2020 | 28.14 | 28.61 | 28.09 | 28.44 | 216,179 | +0.29(+1.03%) |
Dec 09, 2020 | 28.64 | 28.64 | 28.02 | 28.15 | 562,515 | -0.59(-2.04%) |
Dec 08, 2020 | 28.66 | 28.89 | 28.65 | 28.73 | 200,731 | -0.12(-0.40%) |
Dec 07, 2020 | 28.91 | 28.93 | 28.70 | 28.85 | 584,920 | -0.30(-1.03%) |
Dec 04, 2020 | 29.29 | 29.35 | 29.06 | 29.15 | 371,000 | +0.65(+2.28%) |
Dec 03, 2020 | 28.30 | 28.89 | 28.21 | 28.50 | 969,101 | +0.83(+3.00%) |
Dec 02, 2020 | 27.09 | 27.69 | 27.09 | 27.67 | 151,097 | +0.65(+2.41%) |
Dec 01, 2020 | 26.56 | 27.02 | 26.51 | 27.02 | 177,270 | +0.88(+3.39%) |
Nov 30, 2020 | 26.60 | 26.60 | 26.14 | 26.14 | 245,555 | -0.83(-3.10%) |
Nov 27, 2020 | 26.96 | 27.10 | 26.87 | 26.97 | 115,400 | -0.41(-1.48%) |
Nov 25, 2020 | 27.34 | 27.49 | 26.94 | 27.38 | 2,945,400 | -0.57(-2.06%) |
Nov 24, 2020 | 27.63 | 27.95 | 27.16 | 27.95 | 3,429,882 | +1.18(+4.43%) |
Nov 23, 2020 | 26.73 | 26.93 | 26.58 | 26.77 | 223,291 | +0.52(+1.96%) |
Nov 20, 2020 | 26.35 | 26.42 | 26.11 | 26.25 | 132,500 | -0.25(-0.94%) |
Nov 19, 2020 | 26.12 | 26.60 | 25.98 | 26.50 | 386,545 | +0.23(+0.88%) |
Nov 18, 2020 | 26.41 | 26.66 | 26.25 | 26.27 | 208,747 | -0.47(-1.77%) |
Nov 17, 2020 | 26.45 | 26.90 | 26.35 | 26.74 | 554,030 | +0.04(+0.16%) |
Nov 16, 2020 | 26.48 | 26.70 | 26.08 | 26.70 | 384,280 | +1.20(+4.71%) |
Nov 13, 2020 | 25.11 | 25.52 | 25.11 | 25.50 | 292,800 | +1.03(+4.22%) |
Nov 12, 2020 | 24.68 | 25.02 | 24.21 | 24.47 | 339,699 | -0.81(-3.21%) |
Nov 11, 2020 | 25.64 | 25.70 | 25.20 | 25.28 | 264,120 | -0.64(-2.46%) |
Nov 10, 2020 | 25.54 | 26.23 | 25.42 | 25.92 | 1,259,163 | +1.93(+8.03%) |
Nov 09, 2020 | 25.41 | 25.93 | 23.98 | 23.99 | 1,656,304 | +3.27(+15.78%) |
Nov 06, 2020 | 20.88 | 21.00 | 20.65 | 20.72 | 253,600 | +0.07(+0.35%) |
Nov 05, 2020 | 20.24 | 20.80 | 20.23 | 20.65 | 328,374 | +0.76(+3.83%) |
Nov 04, 2020 | 19.89 | 20.20 | 19.72 | 19.89 | 409,020 | +0.45(+2.29%) |
Nov 03, 2020 | 18.97 | 19.50 | 18.93 | 19.44 | 276,425 | +1.01(+5.48%) |