Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.14 | 27.19 | 25.91 | 25.95 | 1,978,062 | -1.40(-5.12%) |
Jan 28, 2021 | 26.53 | 27.82 | 26.53 | 27.35 | 1,893,640 | +1.15(+4.38%) |
Jan 27, 2021 | 27.14 | 27.28 | 26.13 | 26.20 | 1,127,257 | -1.45(-5.25%) |
Jan 26, 2021 | 27.99 | 28.11 | 27.62 | 27.65 | 750,802 | -0.11(-0.40%) |
Jan 25, 2021 | 28.03 | 28.43 | 27.52 | 27.76 | 700,877 | -0.49(-1.73%) |
Jan 22, 2021 | 28.30 | 28.43 | 27.91 | 28.25 | 565,380 | -0.42(-1.47%) |
Jan 21, 2021 | 29.19 | 29.34 | 28.57 | 28.67 | 614,280 | -0.46(-1.56%) |
Jan 20, 2021 | 28.93 | 29.32 | 28.52 | 29.13 | 926,823 | +0.31(+1.08%) |
Jan 19, 2021 | 29.19 | 29.32 | 28.55 | 28.81 | 752,907 | -0.14(-0.47%) |
Jan 15, 2021 | 28.98 | 29.08 | 28.16 | 28.95 | 951,271 | -0.70(-2.36%) |
Jan 14, 2021 | 29.22 | 29.72 | 28.88 | 29.65 | 711,541 | +0.72(+2.48%) |
Jan 13, 2021 | 28.72 | 29.19 | 28.47 | 28.93 | 801,552 | +0.08(+0.26%) |
Jan 12, 2021 | 28.75 | 28.97 | 28.33 | 28.86 | 874,980 | +0.47(+1.66%) |
Jan 11, 2021 | 28.32 | 28.72 | 28.24 | 28.38 | 712,485 | -0.23(-0.80%) |
Jan 08, 2021 | 28.86 | 29.01 | 28.27 | 28.61 | 1,410,903 | -0.01(-0.03%) |
Jan 07, 2021 | 28.36 | 28.67 | 28.08 | 28.62 | 757,909 | +0.62(+2.23%) |
Jan 06, 2021 | 26.89 | 28.59 | 26.81 | 28.00 | 1,195,234 | +1.59(+6.00%) |
Jan 05, 2021 | 26.15 | 26.81 | 25.93 | 26.41 | 944,044 | -0.06(-0.22%) |
Jan 04, 2021 | 27.63 | 27.79 | 26.35 | 26.47 | 746,103 | -0.95(-3.48%) |
Dec 31, 2020 | 27.42 | 27.42 | 27.42 | 643,311 | +0.00(+0.00%) | |
Dec 30, 2020 | 27.37 | 27.86 | 27.28 | 27.42 | 643,311 | +0.00(+0.00%) |
Dec 29, 2020 | 27.48 | 27.56 | 27.25 | 27.42 | 836,521 | +0.09(+0.34%) |
Dec 28, 2020 | 27.69 | 27.69 | 27.32 | 27.33 | 695,108 | -0.02(-0.06%) |
Dec 24, 2020 | 27.19 | 27.38 | 27.04 | 27.35 | 406,282 | +0.15(+0.56%) |
Dec 23, 2020 | 26.99 | 27.46 | 26.92 | 27.19 | 574,377 | +0.37(+1.38%) |
Dec 22, 2020 | 27.11 | 27.20 | 26.64 | 26.82 | 557,016 | -0.17(-0.62%) |
Dec 21, 2020 | 26.95 | 27.15 | 26.49 | 26.99 | 637,927 | -0.19(-0.71%) |
Dec 18, 2020 | 27.50 | 27.67 | 26.92 | 27.19 | 2,304,202 | -0.35(-1.26%) |
Dec 17, 2020 | 27.57 | 27.83 | 27.23 | 27.53 | 953,380 | +0.13(+0.46%) |
Dec 16, 2020 | 27.41 | 27.89 | 26.89 | 27.41 | 979,814 | +0.32(+1.18%) |
Dec 15, 2020 | 27.20 | 27.22 | 26.65 | 27.08 | 1,316,838 | +0.24(+0.91%) |
Dec 14, 2020 | 27.62 | 27.64 | 26.79 | 26.84 | 1,632,416 | -0.62(-2.27%) |
Dec 11, 2020 | 27.26 | 27.57 | 27.13 | 27.46 | 934,674 | -0.14(-0.52%) |
Dec 10, 2020 | 27.25 | 27.69 | 27.12 | 27.61 | 884,450 | -0.15(-0.55%) |
Dec 09, 2020 | 28.29 | 28.55 | 27.16 | 27.76 | 1,095,653 | -0.46(-1.61%) |
Dec 08, 2020 | 27.50 | 29.08 | 27.50 | 28.22 | 2,374,780 | +0.57(+2.04%) |
Dec 07, 2020 | 27.08 | 27.89 | 27.03 | 27.65 | 1,196,870 | +0.30(+1.11%) |
Dec 04, 2020 | 26.44 | 27.40 | 25.85 | 27.35 | 1,949,965 | +0.22(+0.81%) |
Dec 03, 2020 | 25.36 | 27.33 | 25.16 | 27.13 | 3,577,352 | +2.58(+10.52%) |
Dec 02, 2020 | 24.61 | 24.72 | 24.39 | 24.55 | 1,292,000 | -0.08(-0.31%) |
Dec 01, 2020 | 24.59 | 24.86 | 24.42 | 24.62 | 972,894 | +0.56(+2.31%) |
Nov 30, 2020 | 24.62 | 24.71 | 24.03 | 24.07 | 1,189,983 | -0.61(-2.46%) |
Nov 27, 2020 | 24.61 | 24.84 | 24.30 | 24.67 | 255,126 | -0.01(-0.03%) |
Nov 25, 2020 | 24.46 | 24.74 | 24.11 | 24.68 | 754,829 | -0.16(-0.64%) |
Nov 24, 2020 | 24.00 | 24.84 | 23.88 | 24.84 | 1,037,448 | +1.09(+4.58%) |
Nov 23, 2020 | 22.90 | 23.86 | 22.83 | 23.75 | 1,280,148 | +1.21(+5.35%) |
Nov 20, 2020 | 22.35 | 22.73 | 22.27 | 22.55 | 526,258 | +0.05(+0.22%) |
Nov 19, 2020 | 22.66 | 23.16 | 22.15 | 22.50 | 1,375,803 | -0.33(-1.44%) |
Nov 18, 2020 | 23.07 | 23.46 | 22.80 | 22.83 | 941,288 | -0.33(-1.42%) |
Nov 17, 2020 | 22.63 | 23.21 | 22.50 | 23.15 | 863,983 | +0.20(+0.88%) |
Nov 16, 2020 | 23.04 | 23.10 | 22.66 | 22.95 | 673,240 | +0.40(+1.76%) |
Nov 13, 2020 | 22.30 | 22.56 | 22.23 | 22.56 | 566,447 | +0.47(+2.14%) |
Nov 12, 2020 | 22.01 | 22.37 | 21.94 | 22.08 | 644,559 | -0.31(-1.39%) |
Nov 11, 2020 | 22.49 | 22.61 | 22.12 | 22.39 | 680,892 | +0.15(+0.68%) |
Nov 10, 2020 | 22.39 | 22.63 | 21.80 | 22.24 | 852,928 | -0.09(-0.42%) |
Nov 09, 2020 | 22.87 | 23.50 | 22.33 | 22.34 | 1,455,383 | +0.95(+4.46%) |
Nov 06, 2020 | 22.02 | 22.02 | 21.35 | 21.38 | 993,239 | -0.66(-2.98%) |
Nov 05, 2020 | 21.63 | 22.37 | 21.50 | 22.04 | 1,977,682 | +0.62(+2.91%) |
Nov 04, 2020 | 21.02 | 21.57 | 20.58 | 21.42 | 1,016,892 | +0.43(+2.06%) |
Nov 03, 2020 | 20.80 | 21.27 | 20.68 | 20.98 | 1,418,694 | +0.61(+2.98%) |