Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.75 | 28.20 | 26.67 | 26.83 | 251,187 | -0.77(-2.80%) |
Jan 28, 2021 | 27.50 | 28.46 | 27.25 | 27.60 | 184,462 | +0.84(+3.14%) |
Jan 27, 2021 | 28.49 | 28.60 | 26.28 | 26.76 | 273,497 | -2.78(-9.41%) |
Jan 26, 2021 | 30.52 | 30.52 | 29.48 | 29.54 | 349,403 | -0.84(-2.76%) |
Jan 25, 2021 | 31.03 | 31.03 | 29.25 | 30.38 | 261,660 | -0.06(-0.19%) |
Jan 22, 2021 | 31.11 | 31.27 | 30.41 | 30.44 | 138,835 | -1.20(-3.78%) |
Jan 21, 2021 | 31.04 | 31.91 | 30.29 | 31.63 | 218,176 | +1.19(+3.92%) |
Jan 20, 2021 | 30.96 | 31.17 | 30.25 | 30.44 | 326,367 | +0.07(+0.23%) |
Jan 19, 2021 | 29.36 | 30.41 | 29.36 | 30.37 | 245,746 | +1.69(+5.91%) |
Jan 15, 2021 | 30.25 | 30.25 | 28.56 | 28.67 | 436,569 | -1.46(-4.83%) |
Jan 14, 2021 | 29.85 | 30.68 | 29.85 | 30.13 | 250,000 | +0.84(+2.87%) |
Jan 13, 2021 | 29.51 | 29.66 | 29.01 | 29.29 | 124,289 | +0.25(+0.86%) |
Jan 12, 2021 | 29.00 | 29.55 | 28.49 | 29.04 | 293,428 | +0.34(+1.20%) |
Jan 11, 2021 | 27.67 | 29.25 | 27.67 | 28.70 | 193,735 | +0.58(+2.07%) |
Jan 08, 2021 | 29.34 | 29.34 | 27.57 | 28.11 | 249,181 | -0.03(-0.11%) |
Jan 07, 2021 | 26.82 | 28.28 | 26.82 | 28.14 | 391,214 | +2.00(+7.63%) |
Jan 06, 2021 | 25.94 | 27.13 | 25.91 | 26.15 | 235,125 | -0.36(-1.34%) |
Jan 05, 2021 | 25.48 | 26.51 | 25.48 | 26.50 | 181,581 | +1.04(+4.09%) |
Jan 04, 2021 | 26.03 | 27.16 | 25.20 | 25.46 | 517,820 | -0.31(-1.22%) |
Dec 31, 2020 | 25.78 | 25.78 | 25.78 | 137,278 | +0.24(+0.95%) | |
Dec 30, 2020 | 24.95 | 25.67 | 24.95 | 25.53 | 137,278 | +0.74(+2.99%) |
Dec 29, 2020 | 24.99 | 25.00 | 24.21 | 24.79 | 206,278 | -0.02(-0.10%) |
Dec 28, 2020 | 25.43 | 25.46 | 24.77 | 24.82 | 114,222 | -0.07(-0.28%) |
Dec 24, 2020 | 24.73 | 25.00 | 24.67 | 24.89 | 117,969 | +0.27(+1.09%) |
Dec 23, 2020 | 25.09 | 25.15 | 24.62 | 24.62 | 139,308 | -0.42(-1.68%) |
Dec 22, 2020 | 25.19 | 25.19 | 24.65 | 25.04 | 202,293 | -0.07(-0.30%) |
Dec 21, 2020 | 24.80 | 25.14 | 24.22 | 25.11 | 223,184 | -0.35(-1.36%) |
Dec 18, 2020 | 25.91 | 25.91 | 25.09 | 25.46 | 166,564 | -0.38(-1.48%) |
Dec 17, 2020 | 26.16 | 26.16 | 25.55 | 25.84 | 120,351 | +0.06(+0.24%) |
Dec 16, 2020 | 25.91 | 25.96 | 25.41 | 25.78 | 151,963 | -0.01(-0.04%) |
Dec 15, 2020 | 25.65 | 25.86 | 25.38 | 25.79 | 191,115 | +0.67(+2.67%) |
Dec 14, 2020 | 24.76 | 25.42 | 24.76 | 25.12 | 161,350 | +0.66(+2.69%) |
Dec 11, 2020 | 24.54 | 24.70 | 23.85 | 24.46 | 314,666 | -0.42(-1.67%) |
Dec 10, 2020 | 24.52 | 25.26 | 24.41 | 24.88 | 155,462 | -0.02(-0.07%) |
Dec 09, 2020 | 26.15 | 26.46 | 24.60 | 24.90 | 233,876 | -1.40(-5.32%) |
Dec 08, 2020 | 26.19 | 26.51 | 25.86 | 26.30 | 199,199 | +0.11(+0.41%) |
Dec 07, 2020 | 26.38 | 26.38 | 25.91 | 26.19 | 162,743 | -0.03(-0.10%) |
Dec 04, 2020 | 25.19 | 26.21 | 25.09 | 26.21 | 232,387 | +1.26(+5.05%) |
Dec 03, 2020 | 25.25 | 25.41 | 24.88 | 24.95 | 213,158 | +0.01(+0.05%) |
Dec 02, 2020 | 24.65 | 25.16 | 24.49 | 24.94 | 264,452 | +0.26(+1.04%) |
Dec 01, 2020 | 24.46 | 24.94 | 24.27 | 24.68 | 235,947 | +0.54(+2.24%) |
Nov 30, 2020 | 23.42 | 24.14 | 22.98 | 24.14 | 242,915 | +0.78(+3.34%) |
Nov 27, 2020 | 23.24 | 23.73 | 23.24 | 23.36 | 89,904 | +0.43(+1.87%) |
Nov 25, 2020 | 23.00 | 23.27 | 22.77 | 22.93 | 95,523 | +0.01(+0.07%) |
Nov 24, 2020 | 22.93 | 22.98 | 22.24 | 22.92 | 176,879 | +0.26(+1.15%) |
Nov 23, 2020 | 22.46 | 22.94 | 22.21 | 22.66 | 149,928 | +0.48(+2.17%) |
Nov 20, 2020 | 22.53 | 22.76 | 22.15 | 22.18 | 154,925 | -0.35(-1.56%) |
Nov 19, 2020 | 21.81 | 22.54 | 21.52 | 22.53 | 286,494 | +0.63(+2.88%) |
Nov 18, 2020 | 22.27 | 22.56 | 21.90 | 21.90 | 263,264 | -0.30(-1.36%) |
Nov 17, 2020 | 22.43 | 22.43 | 21.87 | 22.20 | 221,940 | -0.32(-1.41%) |
Nov 16, 2020 | 21.88 | 22.52 | 21.75 | 22.52 | 340,971 | +0.97(+4.52%) |
Nov 13, 2020 | 21.68 | 21.99 | 21.27 | 21.54 | 190,244 | +0.26(+1.22%) |
Nov 12, 2020 | 21.80 | 21.96 | 21.05 | 21.28 | 299,719 | -0.47(-2.16%) |
Nov 11, 2020 | 21.08 | 21.81 | 20.97 | 21.75 | 290,424 | +1.41(+6.95%) |
Nov 10, 2020 | 21.81 | 21.81 | 20.20 | 20.34 | 636,621 | -1.45(-6.65%) |
Nov 09, 2020 | 23.78 | 23.92 | 21.78 | 21.79 | 593,892 | -0.89(-3.92%) |
Nov 06, 2020 | 22.01 | 22.80 | 21.59 | 22.68 | 1,175,584 | +0.74(+3.37%) |
Nov 05, 2020 | 21.31 | 21.96 | 21.31 | 21.94 | 191,228 | +1.78(+8.85%) |
Nov 04, 2020 | 19.58 | 20.31 | 19.23 | 20.16 | 239,110 | +1.39(+7.41%) |
Nov 03, 2020 | 18.41 | 18.96 | 18.36 | 18.77 | 91,570 | +0.67(+3.72%) |