Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 08, 2021 | 26.45 | 26.45 | 26.45 | 0 | +0.85(+3.32%) | |
Jan 07, 2021 | 25.99 | 25.99 | 24.50 | 25.60 | 992,653 | -3.80(-12.93%) |
Jan 06, 2021 | 27.51 | 29.40 | 26.35 | 29.40 | 1,212,295 | +1.06(+3.74%) |
Jan 05, 2021 | 29.37 | 32.98 | 27.80 | 28.34 | 943,583 | +2.30(+8.83%) |
Jan 04, 2021 | 26.00 | 26.78 | 24.10 | 26.04 | 2,031,326 | -1.51(-5.48%) |
Dec 31, 2020 | 27.55 | 27.55 | 27.55 | 185,651 | -0.01(-0.04%) | |
Dec 30, 2020 | 27.95 | 27.98 | 27.52 | 27.56 | 185,651 | -0.81(-2.86%) |
Dec 29, 2020 | 28.70 | 28.87 | 28.26 | 28.37 | 146,634 | -0.48(-1.66%) |
Dec 28, 2020 | 28.83 | 29.05 | 28.80 | 28.85 | 157,372 | +0.64(+2.27%) |
Dec 24, 2020 | 28.09 | 28.44 | 28.09 | 28.21 | 87,800 | +0.52(+1.88%) |
Dec 23, 2020 | 27.60 | 27.87 | 27.55 | 27.69 | 128,377 | -0.21(-0.75%) |
Dec 22, 2020 | 27.86 | 27.91 | 27.69 | 27.90 | 94,750 | -0.16(-0.57%) |
Dec 21, 2020 | 28.30 | 28.30 | 27.93 | 28.06 | 141,846 | -0.90(-3.11%) |
Dec 18, 2020 | 29.07 | 29.19 | 28.85 | 28.96 | 253,400 | +1.15(+4.14%) |
Dec 17, 2020 | 27.75 | 27.90 | 27.52 | 27.81 | 120,083 | -0.03(-0.11%) |
Dec 16, 2020 | 27.91 | 28.23 | 27.64 | 27.84 | 190,694 | +0.13(+0.47%) |
Dec 15, 2020 | 27.60 | 27.79 | 27.59 | 27.71 | 109,691 | +0.07(+0.25%) |
Dec 14, 2020 | 27.55 | 27.98 | 27.52 | 27.64 | 140,353 | +0.21(+0.77%) |
Dec 11, 2020 | 27.82 | 27.86 | 27.38 | 27.43 | 180,900 | -0.51(-1.83%) |
Dec 10, 2020 | 27.98 | 28.15 | 27.85 | 27.94 | 337,134 | -0.61(-2.14%) |
Dec 09, 2020 | 28.82 | 28.82 | 28.30 | 28.55 | 300,567 | -0.32(-1.11%) |
Dec 08, 2020 | 29.14 | 29.14 | 28.80 | 28.87 | 148,561 | -0.59(-2.00%) |
Dec 07, 2020 | 29.84 | 29.84 | 29.44 | 29.46 | 212,103 | -0.81(-2.68%) |
Dec 04, 2020 | 30.35 | 30.46 | 30.05 | 30.27 | 110,400 | -0.18(-0.59%) |
Dec 03, 2020 | 30.58 | 30.66 | 30.28 | 30.45 | 77,098 | +0.05(+0.16%) |
Dec 02, 2020 | 30.31 | 30.63 | 30.25 | 30.40 | 84,327 | +0.40(+1.33%) |
Dec 01, 2020 | 30.37 | 30.38 | 30.00 | 30.00 | 76,596 | -0.11(-0.37%) |
Nov 30, 2020 | 30.57 | 30.58 | 30.05 | 30.11 | 96,401 | -1.14(-3.65%) |
Nov 27, 2020 | 31.26 | 31.32 | 31.04 | 31.25 | 63,200 | +0.28(+0.90%) |
Nov 25, 2020 | 31.25 | 31.26 | 30.85 | 30.97 | 64,000 | -0.28(-0.90%) |
Nov 24, 2020 | 31.08 | 31.35 | 30.97 | 31.25 | 94,231 | +0.54(+1.76%) |
Nov 23, 2020 | 31.19 | 31.20 | 30.64 | 30.71 | 82,685 | +0.07(+0.23%) |
Nov 20, 2020 | 30.72 | 30.75 | 30.56 | 30.64 | 71,300 | -0.22(-0.71%) |
Nov 19, 2020 | 30.63 | 30.86 | 30.63 | 30.86 | 91,810 | +0.68(+2.25%) |
Nov 18, 2020 | 30.58 | 30.65 | 30.15 | 30.18 | 82,214 | -0.29(-0.95%) |
Nov 17, 2020 | 30.56 | 30.64 | 30.42 | 30.47 | 119,838 | -0.50(-1.61%) |
Nov 16, 2020 | 31.55 | 31.55 | 30.80 | 30.97 | 200,087 | -0.81(-2.55%) |
Nov 13, 2020 | 32.13 | 32.44 | 31.71 | 31.78 | 257,200 | -2.58(-7.51%) |
Nov 12, 2020 | 34.97 | 35.21 | 33.50 | 34.36 | 193,878 | -1.94(-5.34%) |
Nov 11, 2020 | 36.35 | 36.40 | 36.02 | 36.30 | 136,075 | +2.56(+7.59%) |
Nov 10, 2020 | 33.89 | 34.38 | 33.62 | 33.74 | 206,951 | -1.43(-4.07%) |
Nov 09, 2020 | 33.63 | 35.69 | 33.52 | 35.17 | 261,094 | +1.92(+5.77%) |
Nov 06, 2020 | 32.98 | 33.29 | 32.96 | 33.25 | 34,500 | +0.21(+0.64%) |
Nov 05, 2020 | 33.11 | 33.41 | 32.78 | 33.04 | 57,386 | +0.30(+0.92%) |
Nov 04, 2020 | 32.38 | 32.77 | 32.23 | 32.74 | 90,035 | +0.15(+0.46%) |
Nov 03, 2020 | 32.41 | 32.62 | 32.35 | 32.59 | 58,710 | +0.72(+2.26%) |
Nov 02, 2020 | 31.83 | 31.94 | 31.59 | 31.87 | 47,808 | +0.47(+1.50%) |
Oct 30, 2020 | 31.30 | 31.47 | 31.10 | 31.40 | 56,500 | -0.07(-0.22%) |
Oct 29, 2020 | 31.99 | 31.99 | 31.39 | 31.47 | 51,209 | -0.80(-2.48%) |
Oct 28, 2020 | 32.80 | 32.80 | 32.19 | 32.27 | 65,444 | -1.22(-3.64%) |
Oct 27, 2020 | 33.45 | 33.55 | 33.33 | 33.49 | 71,151 | +0.98(+3.01%) |
Oct 26, 2020 | 32.46 | 32.71 | 32.36 | 32.51 | 40,722 | -0.26(-0.79%) |
Oct 23, 2020 | 32.59 | 32.79 | 32.59 | 32.77 | 44,100 | +0.75(+2.34%) |
Oct 22, 2020 | 32.02 | 32.27 | 31.56 | 32.02 | 68,647 | -1.39(-4.16%) |
Oct 21, 2020 | 33.07 | 33.48 | 32.93 | 33.41 | 113,702 | +2.63(+8.54%) |
Oct 20, 2020 | 30.75 | 30.88 | 30.59 | 30.78 | 33,923 | -0.10(-0.32%) |
Oct 19, 2020 | 31.14 | 31.14 | 30.81 | 30.88 | 41,279 | +0.40(+1.31%) |
Oct 16, 2020 | 30.71 | 30.83 | 30.41 | 30.48 | 60,100 | -0.71(-2.28%) |
Oct 15, 2020 | 31.21 | 31.28 | 31.10 | 31.19 | 35,942 | +0.01(+0.03%) |
Oct 14, 2020 | 31.38 | 31.40 | 31.15 | 31.18 | 45,545 | -0.39(-1.24%) |
Oct 13, 2020 | 31.65 | 31.73 | 31.55 | 31.57 | 49,290 | -0.09(-0.28%) |
Oct 12, 2020 | 31.47 | 31.74 | 31.42 | 31.66 | 73,048 | +1.36(+4.49%) |
Oct 09, 2020 | 30.34 | 30.45 | 30.25 | 30.30 | 64,800 | -0.11(-0.36%) |
Oct 08, 2020 | 30.61 | 30.61 | 30.27 | 30.41 | 58,431 | +0.21(+0.70%) |
Oct 07, 2020 | 30.06 | 30.26 | 30.02 | 30.20 | 79,722 | +0.01(+0.03%) |
Oct 06, 2020 | 30.30 | 30.47 | 30.14 | 30.19 | 88,737 | -0.69(-2.23%) |
Oct 05, 2020 | 30.75 | 31.03 | 30.57 | 30.88 | 50,164 | +0.62(+2.05%) |
Oct 02, 2020 | 30.08 | 30.45 | 30.08 | 30.26 | 40,400 | -0.19(-0.62%) |
Oct 01, 2020 | 30.35 | 30.48 | 30.12 | 30.45 | 33,694 | +0.43(+1.43%) |
Sep 30, 2020 | 30.08 | 30.22 | 29.93 | 30.02 | 50,108 | -0.14(-0.46%) |
Sep 29, 2020 | 30.15 | 30.21 | 30.04 | 30.16 | 40,611 | -0.11(-0.36%) |
Sep 28, 2020 | 30.23 | 30.36 | 30.07 | 30.27 | 58,682 | -0.18(-0.59%) |
Sep 25, 2020 | 30.20 | 30.47 | 30.16 | 30.45 | 44,800 | +0.28(+0.93%) |
Sep 24, 2020 | 30.09 | 30.33 | 30.03 | 30.17 | 49,733 | +0.09(+0.30%) |
Sep 23, 2020 | 30.55 | 30.55 | 30.05 | 30.08 | 67,782 | -0.68(-2.21%) |
Sep 22, 2020 | 31.03 | 31.10 | 30.76 | 30.76 | 89,629 | -0.88(-2.78%) |
Sep 21, 2020 | 31.79 | 31.79 | 31.33 | 31.64 | 51,697 | -0.67(-2.07%) |
Sep 18, 2020 | 32.52 | 32.62 | 32.31 | 32.31 | 74,500 | -0.16(-0.49%) |
Sep 17, 2020 | 32.17 | 32.52 | 32.14 | 32.47 | 41,949 | +0.09(+0.28%) |
Sep 16, 2020 | 32.77 | 32.77 | 32.35 | 32.38 | 55,630 | -0.61(-1.85%) |
Sep 15, 2020 | 32.84 | 33.06 | 32.84 | 32.99 | 47,180 | -0.16(-0.48%) |
Sep 14, 2020 | 32.93 | 33.18 | 32.82 | 33.15 | 53,686 | +0.69(+2.13%) |
Sep 11, 2020 | 32.44 | 32.48 | 32.15 | 32.46 | 60,700 | +0.04(+0.12%) |
Sep 10, 2020 | 32.76 | 32.87 | 32.41 | 32.42 | 54,630 | -0.80(-2.41%) |
Sep 09, 2020 | 32.96 | 33.35 | 32.96 | 33.22 | 36,336 | +0.62(+1.90%) |
Sep 08, 2020 | 32.55 | 32.80 | 32.37 | 32.60 | 44,671 | +0.05(+0.15%) |
Sep 04, 2020 | 32.41 | 32.60 | 31.97 | 32.55 | 70,200 | +0.34(+1.06%) |
Sep 03, 2020 | 32.47 | 32.59 | 32.09 | 32.21 | 100,734 | +0.32(+1.00%) |
Sep 02, 2020 | 32.00 | 32.00 | 31.62 | 31.89 | 56,652 | -0.39(-1.21%) |
Sep 01, 2020 | 32.20 | 32.38 | 32.16 | 32.28 | 56,650 | -0.25(-0.77%) |
Aug 31, 2020 | 33.03 | 33.03 | 32.50 | 32.53 | 52,369 | -1.34(-3.96%) |
Aug 28, 2020 | 33.92 | 34.03 | 33.81 | 33.87 | 44,600 | +0.44(+1.32%) |
Aug 27, 2020 | 33.71 | 33.71 | 33.29 | 33.43 | 87,218 | -1.27(-3.66%) |
Aug 26, 2020 | 34.57 | 34.76 | 34.56 | 34.70 | 37,113 | -0.15(-0.43%) |
Aug 25, 2020 | 34.77 | 34.86 | 34.63 | 34.85 | 38,743 | +0.14(+0.40%) |
Aug 24, 2020 | 34.90 | 34.99 | 34.56 | 34.71 | 110,712 | -0.31(-0.89%) |
Aug 21, 2020 | 35.01 | 35.02 | 34.83 | 35.02 | 49,000 | -0.08(-0.23%) |
Aug 20, 2020 | 35.18 | 35.26 | 34.81 | 35.10 | 50,362 | +0.09(+0.26%) |
Aug 19, 2020 | 35.49 | 35.49 | 34.94 | 35.01 | 78,153 | -0.76(-2.12%) |
Aug 18, 2020 | 35.50 | 36.13 | 35.50 | 35.77 | 104,028 | +1.15(+3.32%) |
Aug 17, 2020 | 34.93 | 34.93 | 34.25 | 34.62 | 110,321 | -0.32(-0.92%) |
Aug 14, 2020 | 35.37 | 35.78 | 34.54 | 34.94 | 192,900 | +1.39(+4.14%) |
Aug 13, 2020 | 32.45 | 33.88 | 32.31 | 33.55 | 191,591 | +2.98(+9.75%) |
Aug 12, 2020 | 30.35 | 30.57 | 30.32 | 30.57 | 62,824 | +0.46(+1.53%) |
Aug 11, 2020 | 30.17 | 30.30 | 30.08 | 30.11 | 55,582 | +0.47(+1.59%) |
Aug 10, 2020 | 29.44 | 29.67 | 29.44 | 29.64 | 62,700 | +0.34(+1.16%) |
Aug 07, 2020 | 29.57 | 29.57 | 29.16 | 29.30 | 81,900 | -0.60(-2.01%) |
Aug 06, 2020 | 29.89 | 29.93 | 29.62 | 29.90 | 82,606 | -0.58(-1.90%) |
Aug 05, 2020 | 30.42 | 30.67 | 30.42 | 30.48 | 70,294 | +0.65(+2.18%) |
Aug 04, 2020 | 29.63 | 29.90 | 29.63 | 29.83 | 39,591 | +0.12(+0.40%) |
Aug 03, 2020 | 29.84 | 29.99 | 29.66 | 29.71 | 59,538 | +0.04(+0.13%) |
Jul 31, 2020 | 29.68 | 29.72 | 29.37 | 29.67 | 105,300 | +0.25(+0.85%) |
Jul 30, 2020 | 29.25 | 29.42 | 29.19 | 29.42 | 49,871 | -0.17(-0.57%) |
Jul 29, 2020 | 29.54 | 29.70 | 29.48 | 29.59 | 52,014 | +0.31(+1.06%) |
Jul 28, 2020 | 29.80 | 29.80 | 29.28 | 29.28 | 69,185 | -0.55(-1.84%) |
Jul 27, 2020 | 29.89 | 29.92 | 29.81 | 29.83 | 46,929 | +0.29(+0.98%) |
Jul 24, 2020 | 29.20 | 29.62 | 29.19 | 29.54 | 68,000 | +0.72(+2.50%) |
Jul 23, 2020 | 29.04 | 29.04 | 28.79 | 28.82 | 98,623 | -0.31(-1.06%) |
Jul 22, 2020 | 29.15 | 29.21 | 29.01 | 29.13 | 59,707 | -0.05(-0.17%) |
Jul 21, 2020 | 29.13 | 29.33 | 29.04 | 29.18 | 53,583 | +0.12(+0.41%) |
Jul 20, 2020 | 29.20 | 29.37 | 29.00 | 29.06 | 107,004 | -0.32(-1.09%) |
Jul 17, 2020 | 29.42 | 29.55 | 29.38 | 29.38 | 39,100 | +0.00(+0.00%) |
Jul 16, 2020 | 29.42 | 29.53 | 29.32 | 29.38 | 50,689 | -0.26(-0.88%) |
Jul 15, 2020 | 29.70 | 29.76 | 29.58 | 29.64 | 81,297 | -0.17(-0.57%) |
Jul 14, 2020 | 29.60 | 29.84 | 29.60 | 29.81 | 37,384 | -0.02(-0.07%) |
Jul 13, 2020 | 29.95 | 30.23 | 29.83 | 29.83 | 96,949 | -0.10(-0.33%) |
Jul 10, 2020 | 30.12 | 30.22 | 29.85 | 29.93 | 63,400 | -0.42(-1.38%) |
Jul 09, 2020 | 30.72 | 30.73 | 30.13 | 30.35 | 68,497 | -0.54(-1.75%) |
Jul 08, 2020 | 30.60 | 30.95 | 30.53 | 30.89 | 84,917 | +0.52(+1.71%) |
Jul 07, 2020 | 30.76 | 30.76 | 30.36 | 30.37 | 117,435 | -1.32(-4.17%) |
Jul 06, 2020 | 31.01 | 31.72 | 31.01 | 31.69 | 200,609 | +2.27(+7.72%) |
Jul 02, 2020 | 29.00 | 29.52 | 29.00 | 29.42 | 92,800 | +1.27(+4.51%) |
Jul 01, 2020 | 28.24 | 28.39 | 28.10 | 28.15 | 56,845 | +0.08(+0.29%) |
Jun 30, 2020 | 27.99 | 28.15 | 27.95 | 28.07 | 91,920 | +0.19(+0.68%) |
Jun 29, 2020 | 28.11 | 28.11 | 27.62 | 27.88 | 106,036 | -0.43(-1.52%) |
Jun 26, 2020 | 28.52 | 28.53 | 28.05 | 28.31 | 158,400 | -0.79(-2.71%) |
Jun 25, 2020 | 29.19 | 29.39 | 29.06 | 29.10 | 126,777 | -0.20(-0.68%) |
Jun 24, 2020 | 29.58 | 29.58 | 29.27 | 29.30 | 125,577 | -0.42(-1.41%) |
Jun 23, 2020 | 29.67 | 29.85 | 29.59 | 29.72 | 98,636 | +0.45(+1.54%) |
Jun 22, 2020 | 29.37 | 29.37 | 29.01 | 29.27 | 107,921 | -0.31(-1.05%) |
Jun 19, 2020 | 29.66 | 29.78 | 29.51 | 29.58 | 157,400 | +0.38(+1.30%) |
Jun 18, 2020 | 29.31 | 29.38 | 29.19 | 29.20 | 111,306 | -0.29(-0.98%) |
Jun 17, 2020 | 29.85 | 29.85 | 29.48 | 29.49 | 91,254 | -0.42(-1.40%) |
Jun 16, 2020 | 30.03 | 30.27 | 29.72 | 29.91 | 106,038 | +0.57(+1.94%) |
Jun 15, 2020 | 29.23 | 29.54 | 29.13 | 29.34 | 118,400 | -0.22(-0.74%) |
Jun 12, 2020 | 30.16 | 30.17 | 29.39 | 29.56 | 145,000 | -0.26(-0.87%) |
Jun 11, 2020 | 30.40 | 30.59 | 29.79 | 29.82 | 169,400 | -1.90(-5.99%) |
Jun 10, 2020 | 31.67 | 31.85 | 31.46 | 31.72 | 148,610 | -0.11(-0.35%) |
Jun 09, 2020 | 31.19 | 31.94 | 31.19 | 31.83 | 78,906 | +0.24(+0.76%) |
Jun 08, 2020 | 31.83 | 31.83 | 31.19 | 31.59 | 112,364 | -0.41(-1.28%) |
Jun 05, 2020 | 31.86 | 32.05 | 31.75 | 32.00 | 131,000 | +1.02(+3.29%) |
Jun 04, 2020 | 31.25 | 31.25 | 30.91 | 30.98 | 87,700 | -0.38(-1.21%) |
Jun 03, 2020 | 30.91 | 31.50 | 30.91 | 31.36 | 116,722 | +0.48(+1.55%) |
Jun 02, 2020 | 30.68 | 31.00 | 30.45 | 30.88 | 256,410 | -0.32(-1.03%) |
Jun 01, 2020 | 31.59 | 31.59 | 31.08 | 31.20 | 100,895 | -0.56(-1.76%) |
May 29, 2020 | 31.50 | 31.77 | 31.05 | 31.76 | 317,600 | +0.55(+1.77%) |
May 28, 2020 | 31.53 | 31.62 | 31.10 | 31.21 | 363,900 | +0.37(+1.20%) |
May 27, 2020 | 30.91 | 30.98 | 30.58 | 30.84 | 253,537 | +1.26(+4.28%) |
May 26, 2020 | 30.34 | 30.34 | 29.55 | 29.57 | 116,233 | +0.35(+1.20%) |
May 22, 2020 | 29.52 | 29.52 | 29.09 | 29.22 | 86,132 | -0.88(-2.94%) |
May 21, 2020 | 30.42 | 30.42 | 30.04 | 30.10 | 102,348 | -0.09(-0.28%) |
May 20, 2020 | 30.67 | 30.67 | 30.06 | 30.19 | 87,796 | -0.25(-0.81%) |
May 19, 2020 | 30.92 | 30.92 | 30.44 | 30.44 | 108,653 | -0.48(-1.57%) |
May 18, 2020 | 30.73 | 31.08 | 30.55 | 30.92 | 76,915 | +1.05(+3.50%) |
May 15, 2020 | 29.44 | 29.89 | 29.39 | 29.88 | 70,988 | -0.03(-0.10%) |
May 14, 2020 | 30.09 | 30.09 | 29.48 | 29.90 | 89,118 | -0.68(-2.21%) |
May 13, 2020 | 31.06 | 31.06 | 30.47 | 30.58 | 73,782 | -0.57(-1.83%) |
May 12, 2020 | 31.17 | 31.46 | 31.10 | 31.15 | 72,180 | -0.23(-0.73%) |
May 11, 2020 | 31.55 | 31.59 | 31.25 | 31.38 | 77,373 | -0.42(-1.32%) |
May 08, 2020 | 31.75 | 31.95 | 31.62 | 31.80 | 118,629 | +0.20(+0.63%) |
May 07, 2020 | 31.80 | 32.14 | 31.52 | 31.60 | 89,539 | -0.25(-0.78%) |
May 06, 2020 | 31.95 | 32.15 | 31.76 | 31.84 | 105,030 | +0.18(+0.57%) |
May 05, 2020 | 31.76 | 31.84 | 31.57 | 31.66 | 103,241 | +0.38(+1.22%) |
May 04, 2020 | 31.13 | 31.31 | 30.94 | 31.28 | 110,922 | -0.05(-0.15%) |