Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.89 | 27.49 | 24.69 | 27.29 | 137,900 | +1.23(+4.72%) |
Jan 28, 2021 | 25.26 | 26.55 | 24.95 | 26.06 | 427,891 | +1.59(+6.50%) |
Jan 27, 2021 | 26.38 | 26.38 | 24.25 | 24.47 | 197,841 | -2.04(-7.70%) |
Jan 26, 2021 | 27.32 | 27.49 | 26.15 | 26.51 | 265,405 | -0.66(-2.43%) |
Jan 25, 2021 | 27.00 | 27.50 | 26.23 | 27.17 | 165,634 | +0.36(+1.34%) |
Jan 22, 2021 | 27.01 | 27.27 | 26.47 | 26.81 | 148,700 | -0.41(-1.51%) |
Jan 21, 2021 | 28.32 | 28.32 | 26.56 | 27.22 | 276,800 | -0.99(-3.51%) |
Jan 20, 2021 | 28.94 | 29.31 | 27.90 | 28.21 | 82,105 | -0.51(-1.78%) |
Jan 19, 2021 | 29.78 | 30.97 | 28.27 | 28.72 | 240,610 | +0.09(+0.31%) |
Jan 15, 2021 | 28.28 | 29.74 | 27.37 | 28.63 | 241,400 | +0.14(+0.49%) |
Jan 14, 2021 | 27.73 | 28.74 | 27.01 | 28.49 | 74,684 | +1.35(+4.97%) |
Jan 13, 2021 | 27.07 | 28.34 | 26.83 | 27.14 | 61,331 | -0.18(-0.66%) |
Jan 12, 2021 | 27.94 | 28.55 | 27.07 | 27.32 | 57,668 | -0.47(-1.69%) |
Jan 11, 2021 | 27.61 | 28.49 | 27.35 | 27.79 | 53,086 | -0.37(-1.31%) |
Jan 08, 2021 | 28.74 | 29.25 | 26.91 | 28.16 | 107,200 | -0.62(-2.15%) |
Jan 07, 2021 | 28.33 | 29.51 | 27.26 | 28.78 | 70,573 | +0.08(+0.28%) |
Jan 06, 2021 | 28.06 | 29.62 | 27.95 | 28.70 | 81,317 | +0.67(+2.39%) |
Jan 05, 2021 | 29.23 | 29.23 | 27.71 | 28.03 | 74,159 | -0.41(-1.44%) |
Jan 04, 2021 | 27.59 | 29.05 | 27.59 | 28.44 | 119,191 | +0.31(+1.10%) |
Dec 31, 2020 | 28.13 | 28.13 | 28.13 | 118,888 | -1.17(-3.99%) | |
Dec 30, 2020 | 29.02 | 30.16 | 28.59 | 29.30 | 118,888 | +0.42(+1.45%) |
Dec 29, 2020 | 29.27 | 29.80 | 28.33 | 28.88 | 135,949 | -0.37(-1.26%) |
Dec 28, 2020 | 30.02 | 30.11 | 28.95 | 29.25 | 100,417 | -0.36(-1.22%) |
Dec 24, 2020 | 28.25 | 30.16 | 28.02 | 29.61 | 78,200 | +1.46(+5.19%) |
Dec 23, 2020 | 30.11 | 31.06 | 27.56 | 28.15 | 152,249 | -1.85(-6.17%) |
Dec 22, 2020 | 28.89 | 31.00 | 28.73 | 30.00 | 160,076 | +1.05(+3.63%) |
Dec 21, 2020 | 28.88 | 29.27 | 27.04 | 28.95 | 267,275 | +0.05(+0.17%) |
Dec 18, 2020 | 31.92 | 32.00 | 28.66 | 28.90 | 1,943,700 | -2.83(-8.92%) |
Dec 17, 2020 | 31.15 | 32.00 | 30.67 | 31.73 | 168,577 | +0.39(+1.24%) |
Dec 16, 2020 | 29.88 | 32.21 | 29.59 | 31.34 | 155,131 | +1.69(+5.70%) |
Dec 15, 2020 | 29.26 | 30.44 | 28.43 | 29.65 | 239,217 | +0.49(+1.68%) |
Dec 14, 2020 | 29.28 | 30.22 | 28.46 | 29.16 | 332,377 | +0.31(+1.07%) |
Dec 11, 2020 | 28.49 | 29.49 | 27.08 | 28.85 | 118,000 | -0.20(-0.69%) |
Dec 10, 2020 | 28.02 | 29.50 | 27.59 | 29.05 | 242,903 | +0.86(+3.05%) |
Dec 09, 2020 | 26.67 | 28.23 | 25.72 | 28.19 | 264,369 | +1.78(+6.74%) |
Dec 08, 2020 | 26.36 | 26.82 | 26.02 | 26.41 | 165,962 | -0.10(-0.38%) |
Dec 07, 2020 | 26.24 | 26.83 | 25.82 | 26.51 | 102,648 | +0.50(+1.92%) |
Dec 04, 2020 | 26.65 | 26.93 | 25.50 | 26.01 | 112,800 | -0.64(-2.40%) |
Dec 03, 2020 | 25.82 | 26.83 | 25.82 | 26.65 | 108,886 | +0.90(+3.50%) |
Dec 02, 2020 | 24.63 | 26.48 | 24.63 | 25.75 | 140,283 | +0.91(+3.66%) |
Dec 01, 2020 | 27.74 | 27.74 | 24.66 | 24.84 | 194,358 | -2.28(-8.41%) |
Nov 30, 2020 | 26.77 | 27.27 | 25.94 | 27.12 | 335,842 | +1.18(+4.55%) |
Nov 27, 2020 | 25.85 | 26.38 | 25.52 | 25.94 | 48,500 | +0.32(+1.25%) |
Nov 25, 2020 | 24.55 | 26.20 | 24.55 | 25.62 | 122,300 | +0.11(+0.43%) |
Nov 24, 2020 | 25.31 | 25.94 | 24.98 | 25.51 | 186,080 | +0.33(+1.31%) |
Nov 23, 2020 | 24.16 | 25.24 | 23.61 | 25.18 | 258,305 | +2.06(+8.91%) |
Nov 20, 2020 | 21.12 | 23.19 | 21.12 | 23.12 | 171,300 | +1.73(+8.09%) |
Nov 19, 2020 | 21.02 | 21.98 | 21.00 | 21.39 | 80,509 | +0.47(+2.25%) |
Nov 18, 2020 | 21.25 | 21.43 | 20.55 | 20.92 | 394,455 | +0.08(+0.38%) |
Nov 17, 2020 | 21.40 | 21.40 | 20.66 | 20.84 | 115,779 | -0.57(-2.66%) |
Nov 16, 2020 | 22.12 | 22.12 | 20.92 | 21.41 | 130,433 | +0.24(+1.13%) |
Nov 13, 2020 | 22.20 | 22.20 | 20.82 | 21.17 | 139,700 | +0.34(+1.63%) |
Nov 12, 2020 | 20.97 | 21.43 | 20.36 | 20.83 | 272,461 | -0.12(-0.57%) |
Nov 11, 2020 | 20.97 | 21.04 | 20.20 | 20.95 | 80,343 | +0.30(+1.45%) |
Nov 10, 2020 | 20.97 | 21.00 | 20.04 | 20.65 | 105,082 | -0.13(-0.63%) |
Nov 09, 2020 | 21.77 | 22.16 | 20.01 | 20.78 | 226,547 | +2.53(+13.86%) |
Nov 06, 2020 | 18.44 | 18.71 | 17.51 | 18.25 | 284,000 | -0.41(-2.20%) |
Nov 05, 2020 | 18.99 | 19.72 | 17.74 | 18.66 | 147,456 | -0.31(-1.63%) |
Nov 04, 2020 | 18.25 | 19.10 | 18.08 | 18.97 | 112,077 | +0.78(+4.29%) |
Nov 03, 2020 | 18.86 | 19.11 | 18.00 | 18.19 | 121,333 | -0.53(-2.83%) |