Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.55 | 29.57 | 29.10 | 29.18 | 7,300 | -0.37(-1.26%) |
Jan 28, 2021 | 29.39 | 29.80 | 29.39 | 29.55 | 22,817 | +0.29(+0.98%) |
Jan 27, 2021 | 29.39 | 29.73 | 29.15 | 29.26 | 9,267 | -0.64(-2.13%) |
Jan 26, 2021 | 30.18 | 30.18 | 29.90 | 29.90 | 7,329 | -0.28(-0.94%) |
Jan 25, 2021 | 30.16 | 30.26 | 29.87 | 30.18 | 7,240 | +0.13(+0.44%) |
Jan 22, 2021 | 29.79 | 30.15 | 29.79 | 30.05 | 3,300 | -0.15(-0.50%) |
Jan 21, 2021 | 30.57 | 30.57 | 30.16 | 30.20 | 7,755 | -0.22(-0.73%) |
Jan 20, 2021 | 30.49 | 30.49 | 30.42 | 30.42 | 866 | +0.17(+0.56%) |
Jan 19, 2021 | 30.23 | 30.30 | 30.23 | 30.25 | 2,297 | +0.25(+0.82%) |
Jan 15, 2021 | 30.06 | 30.26 | 29.94 | 30.01 | 40,000 | -0.38(-1.24%) |
Jan 14, 2021 | 30.40 | 30.52 | 30.38 | 30.38 | 30,586 | +0.12(+0.41%) |
Jan 13, 2021 | 30.18 | 30.34 | 30.18 | 30.26 | 5,321 | -0.12(-0.39%) |
Jan 12, 2021 | 30.31 | 30.38 | 30.28 | 30.38 | 8,109 | +0.25(+0.81%) |
Jan 11, 2021 | 29.91 | 30.15 | 29.91 | 30.13 | 7,257 | -0.10(-0.32%) |
Jan 08, 2021 | 30.13 | 30.38 | 30.04 | 30.23 | 3,300 | +0.01(+0.05%) |
Jan 07, 2021 | 30.13 | 30.27 | 30.11 | 30.21 | 13,562 | +0.56(+1.90%) |
Jan 06, 2021 | 29.75 | 29.84 | 29.57 | 29.65 | 1,801 | +0.63(+2.18%) |
Jan 05, 2021 | 28.81 | 29.05 | 28.81 | 29.02 | 3,817 | +0.25(+0.88%) |
Jan 04, 2021 | 29.15 | 29.17 | 28.60 | 28.77 | 4,115 | -0.40(-1.38%) |
Dec 31, 2020 | 29.17 | 29.17 | 29.17 | 6,351 | -0.12(-0.41%) | |
Dec 30, 2020 | 29.10 | 29.38 | 29.10 | 29.29 | 6,351 | +0.18(+0.63%) |
Dec 29, 2020 | 29.05 | 29.19 | 29.05 | 29.11 | 5,977 | -0.26(-0.90%) |
Dec 28, 2020 | 29.42 | 29.53 | 29.37 | 29.37 | 2,373 | -0.07(-0.23%) |
Dec 24, 2020 | 29.48 | 29.48 | 29.39 | 29.44 | 3,900 | -0.04(-0.15%) |
Dec 23, 2020 | 29.49 | 29.61 | 29.48 | 29.48 | 9,388 | -0.07(-0.24%) |
Dec 22, 2020 | 29.56 | 29.61 | 29.52 | 29.55 | 5,990 | +0.15(+0.51%) |
Dec 21, 2020 | 29.18 | 29.45 | 29.00 | 29.41 | 5,257 | -0.03(-0.10%) |
Dec 18, 2020 | 29.32 | 29.43 | 29.30 | 29.43 | 2,900 | +0.04(+0.14%) |
Dec 17, 2020 | 29.28 | 29.39 | 29.26 | 29.39 | 1,740 | +0.28(+0.96%) |
Dec 16, 2020 | 29.05 | 29.15 | 29.00 | 29.11 | 158,752 | +0.10(+0.36%) |
Dec 15, 2020 | 28.76 | 29.01 | 28.76 | 29.01 | 3,662 | +0.26(+0.90%) |
Dec 14, 2020 | 28.75 | 29.06 | 28.75 | 28.75 | 6,136 | +0.19(+0.68%) |
Dec 11, 2020 | 28.34 | 28.59 | 28.34 | 28.56 | 3,800 | -0.09(-0.31%) |
Dec 10, 2020 | 28.37 | 28.66 | 28.37 | 28.65 | 3,093 | +0.28(+1.00%) |
Dec 09, 2020 | 28.77 | 28.77 | 28.32 | 28.36 | 50,100 | -0.35(-1.23%) |
Dec 08, 2020 | 28.70 | 28.72 | 28.68 | 28.72 | 1,942 | +0.20(+0.69%) |
Dec 07, 2020 | 28.39 | 28.65 | 28.39 | 28.52 | 3,359 | +0.06(+0.20%) |
Dec 04, 2020 | 28.31 | 28.52 | 28.31 | 28.46 | 4,800 | +0.31(+1.11%) |
Dec 03, 2020 | 28.28 | 28.29 | 28.15 | 28.15 | 4,857 | +0.01(+0.02%) |
Dec 02, 2020 | 28.05 | 28.23 | 28.01 | 28.14 | 3,389 | -0.16(-0.56%) |
Dec 01, 2020 | 28.26 | 28.40 | 28.26 | 28.30 | 999 | +0.20(+0.72%) |
Nov 30, 2020 | 28.02 | 28.10 | 27.81 | 28.10 | 4,879 | +0.05(+0.18%) |
Nov 27, 2020 | 27.78 | 28.09 | 27.78 | 28.05 | 7,500 | +0.28(+1.02%) |
Nov 25, 2020 | 27.76 | 27.82 | 27.76 | 27.77 | 600 | +0.09(+0.32%) |
Nov 24, 2020 | 27.68 | 27.73 | 27.65 | 27.68 | 7,128 | +0.32(+1.17%) |
Nov 23, 2020 | 27.35 | 27.48 | 27.32 | 27.36 | 11,589 | +0.06(+0.23%) |
Nov 20, 2020 | 27.20 | 27.38 | 27.20 | 27.30 | 5,100 | +0.02(+0.09%) |
Nov 19, 2020 | 27.08 | 27.30 | 27.08 | 27.27 | 11,182 | +0.17(+0.61%) |
Nov 18, 2020 | 27.26 | 27.48 | 27.11 | 27.11 | 83,151 | -0.24(-0.89%) |
Nov 17, 2020 | 27.32 | 27.36 | 27.27 | 27.35 | 2,291 | +0.05(+0.18%) |
Nov 16, 2020 | 27.36 | 27.36 | 27.18 | 27.30 | 26,102 | +0.21(+0.79%) |
Nov 13, 2020 | 26.95 | 27.09 | 26.95 | 27.09 | 500 | +0.32(+1.20%) |
Nov 12, 2020 | 26.70 | 26.77 | 26.67 | 26.77 | 33,470 | -0.25(-0.91%) |
Nov 11, 2020 | 26.88 | 27.03 | 26.88 | 27.01 | 2,239 | +0.34(+1.26%) |
Nov 10, 2020 | 26.45 | 26.74 | 26.45 | 26.68 | 3,778 | -0.25(-0.94%) |
Nov 09, 2020 | 27.53 | 27.53 | 26.93 | 26.93 | 2,884 | -0.18(-0.67%) |
Nov 06, 2020 | 27.00 | 27.11 | 27.00 | 27.11 | 110,000 | -0.06(-0.21%) |
Nov 05, 2020 | 27.17 | 27.20 | 27.17 | 27.17 | 647 | +0.65(+2.44%) |
Nov 04, 2020 | 26.30 | 26.58 | 26.10 | 26.52 | 9,119 | +0.75(+2.90%) |
Nov 03, 2020 | 25.33 | 25.80 | 25.33 | 25.77 | 4,981 | +0.62(+2.47%) |