Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.87 | 31.14 | 27.73 | 27.80 | 328,775 | -1.04(-3.60%) |
Jan 28, 2021 | 29.36 | 29.87 | 28.64 | 28.84 | 263,650 | -0.25(-0.85%) |
Jan 27, 2021 | 28.34 | 29.68 | 28.21 | 29.09 | 199,348 | +0.36(+1.27%) |
Jan 26, 2021 | 29.00 | 29.00 | 28.44 | 28.72 | 58,008 | -0.09(-0.32%) |
Jan 25, 2021 | 28.69 | 29.20 | 28.20 | 28.81 | 78,900 | +0.02(+0.06%) |
Jan 22, 2021 | 28.16 | 28.86 | 28.16 | 28.79 | 145,609 | +0.21(+0.73%) |
Jan 21, 2021 | 28.67 | 28.74 | 28.37 | 28.59 | 181,534 | +0.05(+0.19%) |
Jan 20, 2021 | 28.59 | 28.73 | 28.33 | 28.53 | 95,353 | +0.04(+0.13%) |
Jan 19, 2021 | 28.56 | 28.61 | 28.10 | 28.49 | 201,964 | +0.34(+1.20%) |
Jan 15, 2021 | 28.32 | 28.52 | 27.97 | 28.16 | 161,422 | -0.73(-2.52%) |
Jan 14, 2021 | 29.03 | 29.41 | 28.82 | 28.89 | 123,638 | +0.23(+0.79%) |
Jan 13, 2021 | 28.81 | 28.95 | 28.18 | 28.66 | 105,894 | -0.29(-1.01%) |
Jan 12, 2021 | 28.59 | 29.07 | 28.52 | 28.95 | 75,772 | +0.56(+1.96%) |
Jan 11, 2021 | 27.47 | 28.49 | 27.47 | 28.39 | 109,979 | +0.42(+1.50%) |
Jan 08, 2021 | 28.77 | 28.77 | 27.47 | 27.98 | 125,514 | -0.71(-2.48%) |
Jan 07, 2021 | 28.65 | 28.99 | 28.18 | 28.69 | 144,051 | +0.15(+0.51%) |
Jan 06, 2021 | 27.27 | 29.03 | 26.79 | 28.54 | 315,120 | +1.89(+7.11%) |
Jan 05, 2021 | 25.90 | 27.00 | 25.63 | 26.65 | 239,308 | +0.63(+2.42%) |
Jan 04, 2021 | 27.09 | 27.09 | 25.46 | 26.02 | 136,380 | -0.76(-2.82%) |
Dec 31, 2020 | 26.77 | 26.77 | 26.77 | 155,973 | +0.20(+0.75%) | |
Dec 30, 2020 | 25.99 | 26.71 | 25.99 | 26.57 | 155,973 | +0.58(+2.24%) |
Dec 29, 2020 | 26.13 | 26.21 | 25.68 | 25.99 | 114,306 | -0.14(-0.52%) |
Dec 28, 2020 | 25.73 | 26.17 | 25.63 | 26.13 | 155,616 | +0.70(+2.76%) |
Dec 24, 2020 | 25.50 | 25.56 | 25.15 | 25.43 | 92,571 | +0.14(+0.54%) |
Dec 23, 2020 | 25.33 | 25.35 | 24.82 | 25.29 | 154,985 | +0.67(+2.74%) |
Dec 22, 2020 | 24.84 | 24.94 | 24.38 | 24.61 | 138,888 | -0.18(-0.73%) |
Dec 21, 2020 | 25.15 | 25.15 | 24.23 | 24.80 | 236,488 | -0.83(-3.23%) |
Dec 18, 2020 | 26.15 | 26.25 | 25.45 | 25.63 | 566,297 | -0.43(-1.64%) |
Dec 17, 2020 | 25.75 | 26.14 | 25.23 | 26.05 | 196,189 | +0.27(+1.06%) |
Dec 16, 2020 | 26.15 | 26.34 | 25.73 | 25.78 | 142,811 | -0.41(-1.56%) |
Dec 15, 2020 | 24.59 | 26.41 | 24.15 | 26.19 | 572,552 | +1.77(+7.23%) |
Dec 14, 2020 | 25.46 | 25.81 | 24.17 | 24.42 | 337,225 | -0.76(-3.00%) |
Dec 11, 2020 | 25.79 | 25.86 | 24.95 | 25.18 | 178,992 | -0.72(-2.78%) |
Dec 10, 2020 | 26.30 | 26.30 | 25.72 | 25.90 | 237,905 | -0.48(-1.83%) |
Dec 09, 2020 | 26.38 | 26.68 | 25.92 | 26.38 | 123,883 | +0.30(+1.15%) |
Dec 08, 2020 | 25.89 | 26.75 | 25.89 | 26.08 | 112,006 | -0.35(-1.31%) |
Dec 07, 2020 | 26.35 | 26.80 | 25.95 | 26.43 | 133,312 | +0.07(+0.28%) |
Dec 04, 2020 | 25.22 | 26.45 | 24.97 | 26.35 | 342,941 | +1.39(+5.58%) |
Dec 03, 2020 | 25.00 | 25.17 | 24.62 | 24.96 | 86,248 | -0.06(-0.25%) |
Dec 02, 2020 | 24.65 | 25.24 | 24.40 | 25.02 | 148,578 | +0.33(+1.33%) |
Dec 01, 2020 | 24.67 | 25.01 | 24.24 | 24.70 | 377,257 | +0.36(+1.46%) |
Nov 30, 2020 | 25.81 | 25.81 | 24.22 | 24.34 | 213,897 | -1.75(-6.70%) |
Nov 27, 2020 | 26.76 | 26.76 | 25.51 | 26.09 | 68,741 | -0.22(-0.85%) |
Nov 25, 2020 | 26.92 | 26.92 | 26.03 | 26.31 | 120,031 | -0.81(-3.00%) |
Nov 24, 2020 | 27.29 | 27.29 | 25.56 | 27.13 | 269,863 | +0.80(+3.02%) |
Nov 23, 2020 | 25.13 | 26.60 | 25.13 | 26.33 | 269,621 | +1.36(+5.47%) |
Nov 20, 2020 | 25.32 | 27.09 | 23.98 | 24.97 | 403,351 | -0.63(-2.47%) |
Nov 19, 2020 | 25.85 | 25.86 | 24.82 | 25.60 | 181,490 | -0.18(-0.70%) |
Nov 18, 2020 | 25.31 | 26.22 | 25.14 | 25.78 | 194,709 | +0.68(+2.70%) |
Nov 17, 2020 | 23.83 | 25.37 | 23.83 | 25.10 | 333,416 | +0.46(+1.87%) |
Nov 16, 2020 | 23.67 | 24.89 | 23.66 | 24.64 | 169,146 | +1.55(+6.69%) |
Nov 13, 2020 | 22.25 | 23.29 | 22.25 | 23.10 | 130,320 | +0.98(+4.41%) |
Nov 12, 2020 | 22.43 | 22.66 | 21.87 | 22.12 | 144,860 | -0.55(-2.43%) |
Nov 11, 2020 | 22.94 | 22.94 | 22.35 | 22.67 | 179,831 | -0.27(-1.18%) |
Nov 10, 2020 | 21.86 | 23.13 | 21.64 | 22.94 | 234,826 | +1.40(+6.50%) |
Nov 09, 2020 | 21.84 | 22.12 | 20.77 | 21.54 | 314,187 | +1.88(+9.56%) |
Nov 06, 2020 | 20.51 | 20.51 | 19.63 | 19.66 | 87,839 | -0.68(-3.33%) |
Nov 05, 2020 | 19.59 | 20.52 | 19.59 | 20.34 | 80,370 | +0.74(+3.78%) |
Nov 04, 2020 | 20.41 | 20.41 | 19.46 | 19.60 | 119,192 | -1.18(-5.70%) |
Nov 03, 2020 | 20.67 | 21.21 | 20.58 | 20.78 | 145,371 | +0.54(+2.68%) |