Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.88 | 26.07 | 24.31 | 24.60 | 120,551 | -1.65(-6.27%) |
Jan 28, 2021 | 25.65 | 27.11 | 25.65 | 26.25 | 65,274 | +1.11(+4.42%) |
Jan 27, 2021 | 25.66 | 26.07 | 24.45 | 25.14 | 188,852 | -1.60(-5.97%) |
Jan 26, 2021 | 28.15 | 28.24 | 26.66 | 26.73 | 34,481 | -0.80(-2.90%) |
Jan 25, 2021 | 27.53 | 27.83 | 26.68 | 27.53 | 97,670 | -0.55(-1.94%) |
Jan 22, 2021 | 27.77 | 28.36 | 27.42 | 28.08 | 74,240 | -0.43(-1.50%) |
Jan 21, 2021 | 29.22 | 29.22 | 28.36 | 28.50 | 69,493 | -0.71(-2.43%) |
Jan 20, 2021 | 29.10 | 29.33 | 28.62 | 29.22 | 80,130 | +0.54(+1.87%) |
Jan 19, 2021 | 29.22 | 29.36 | 28.68 | 28.68 | 71,180 | +0.29(+1.03%) |
Jan 15, 2021 | 28.80 | 28.95 | 27.67 | 28.39 | 95,701 | -1.16(-3.92%) |
Jan 14, 2021 | 29.67 | 30.12 | 29.41 | 29.55 | 89,530 | +0.27(+0.93%) |
Jan 13, 2021 | 29.98 | 29.98 | 29.16 | 29.27 | 64,817 | -0.78(-2.59%) |
Jan 12, 2021 | 29.08 | 30.18 | 28.71 | 30.05 | 73,648 | +0.96(+3.31%) |
Jan 11, 2021 | 28.09 | 29.38 | 28.08 | 29.09 | 144,907 | -0.09(-0.30%) |
Jan 08, 2021 | 29.56 | 29.68 | 28.34 | 29.18 | 100,835 | -0.16(-0.53%) |
Jan 07, 2021 | 29.44 | 29.72 | 28.62 | 29.33 | 133,164 | +0.39(+1.35%) |
Jan 06, 2021 | 27.64 | 29.52 | 27.60 | 28.94 | 181,251 | +1.96(+7.25%) |
Jan 05, 2021 | 25.96 | 27.22 | 25.96 | 26.99 | 60,595 | +0.80(+3.05%) |
Jan 04, 2021 | 28.55 | 28.55 | 25.83 | 26.19 | 160,562 | -2.18(-7.69%) |
Dec 31, 2020 | 28.37 | 28.37 | 28.37 | 61,795 | +0.48(+1.71%) | |
Dec 30, 2020 | 27.36 | 28.09 | 27.36 | 27.89 | 61,795 | +0.63(+2.31%) |
Dec 29, 2020 | 28.17 | 28.44 | 26.82 | 27.26 | 47,358 | -0.56(-2.00%) |
Dec 28, 2020 | 28.13 | 28.62 | 27.76 | 27.82 | 68,840 | +0.12(+0.42%) |
Dec 24, 2020 | 27.71 | 27.88 | 27.38 | 27.70 | 24,130 | +0.03(+0.12%) |
Dec 23, 2020 | 27.64 | 28.15 | 27.64 | 27.67 | 44,258 | +0.40(+1.46%) |
Dec 22, 2020 | 27.72 | 27.91 | 27.05 | 27.27 | 40,866 | -0.45(-1.62%) |
Dec 21, 2020 | 26.52 | 28.11 | 26.26 | 27.72 | 86,245 | -0.51(-1.79%) |
Dec 18, 2020 | 28.22 | 28.41 | 27.63 | 28.22 | 51,171 | +0.03(+0.10%) |
Dec 17, 2020 | 28.29 | 28.29 | 27.88 | 28.19 | 41,858 | +0.46(+1.65%) |
Dec 16, 2020 | 28.43 | 28.43 | 27.58 | 27.74 | 63,765 | -0.53(-1.86%) |
Dec 15, 2020 | 27.79 | 28.55 | 27.25 | 28.26 | 87,131 | +1.18(+4.35%) |
Dec 14, 2020 | 29.19 | 29.19 | 27.08 | 27.08 | 92,135 | -1.16(-4.10%) |
Dec 11, 2020 | 27.53 | 28.36 | 27.39 | 28.24 | 49,732 | +0.22(+0.80%) |
Dec 10, 2020 | 28.28 | 28.62 | 27.70 | 28.02 | 73,538 | -0.83(-2.89%) |
Dec 09, 2020 | 28.98 | 29.11 | 28.22 | 28.85 | 68,558 | +0.20(+0.71%) |
Dec 08, 2020 | 27.91 | 28.76 | 27.87 | 28.65 | 58,675 | +0.39(+1.39%) |
Dec 07, 2020 | 28.56 | 28.64 | 27.99 | 28.26 | 48,526 | -0.40(-1.39%) |
Dec 04, 2020 | 27.83 | 28.81 | 27.83 | 28.65 | 73,681 | +1.09(+3.96%) |
Dec 03, 2020 | 27.69 | 28.43 | 27.55 | 27.56 | 63,278 | +0.14(+0.51%) |
Dec 02, 2020 | 27.14 | 27.61 | 26.95 | 27.42 | 40,280 | +0.05(+0.18%) |
Dec 01, 2020 | 28.35 | 28.80 | 27.37 | 27.37 | 92,449 | -0.02(-0.07%) |
Nov 30, 2020 | 28.20 | 28.20 | 27.05 | 27.39 | 151,528 | -0.90(-3.20%) |
Nov 27, 2020 | 28.59 | 28.90 | 28.09 | 28.30 | 46,411 | -0.21(-0.75%) |
Nov 25, 2020 | 29.07 | 29.07 | 28.07 | 28.51 | 83,560 | -0.73(-2.49%) |
Nov 24, 2020 | 29.12 | 29.68 | 28.62 | 29.24 | 229,890 | +1.50(+5.39%) |
Nov 23, 2020 | 26.97 | 27.82 | 26.97 | 27.74 | 128,554 | +1.32(+5.00%) |
Nov 20, 2020 | 27.06 | 27.18 | 26.24 | 26.42 | 108,463 | -0.72(-2.65%) |
Nov 19, 2020 | 26.67 | 27.18 | 26.24 | 27.14 | 144,397 | +0.24(+0.90%) |
Nov 18, 2020 | 27.84 | 28.28 | 26.90 | 26.90 | 143,793 | -0.45(-1.63%) |
Nov 17, 2020 | 26.86 | 27.55 | 26.11 | 27.35 | 168,362 | -0.22(-0.81%) |
Nov 16, 2020 | 27.59 | 27.65 | 26.24 | 27.57 | 242,026 | +1.88(+7.30%) |
Nov 13, 2020 | 24.52 | 25.71 | 24.52 | 25.69 | 112,065 | +1.65(+6.85%) |
Nov 12, 2020 | 24.29 | 24.77 | 23.57 | 24.05 | 118,070 | -0.80(-3.23%) |
Nov 11, 2020 | 26.14 | 26.14 | 24.53 | 24.85 | 132,311 | -0.73(-2.85%) |
Nov 10, 2020 | 24.60 | 25.84 | 24.28 | 25.58 | 238,019 | +1.35(+5.58%) |
Nov 09, 2020 | 27.39 | 27.39 | 24.23 | 24.23 | 210,077 | +2.22(+10.08%) |
Nov 06, 2020 | 22.01 | 22.26 | 21.56 | 22.01 | 63,081 | +0.03(+0.12%) |
Nov 05, 2020 | 21.34 | 22.30 | 21.34 | 21.98 | 98,032 | +1.46(+7.10%) |
Nov 04, 2020 | 20.62 | 21.85 | 20.02 | 20.52 | 223,607 | -0.61(-2.90%) |
Nov 03, 2020 | 20.30 | 21.43 | 20.10 | 21.14 | 212,553 | +1.71(+8.80%) |