Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.10 | 25.10 | 24.73 | 24.92 | 125,997 | +0.00(+0.00%) |
Jan 28, 2021 | 24.64 | 24.92 | 24.46 | 24.92 | 131,299 | +0.00(+0.00%) |
Jan 27, 2021 | 25.37 | 25.37 | 24.64 | 24.92 | 101,920 | -0.09(-0.37%) |
Jan 26, 2021 | 25.92 | 25.92 | 25.01 | 25.01 | 71,681 | -0.64(-2.49%) |
Jan 25, 2021 | 26.10 | 26.10 | 25.19 | 25.65 | 77,167 | -0.27(-1.06%) |
Jan 22, 2021 | 26.01 | 26.10 | 25.83 | 25.92 | 53,313 | +0.09(+0.35%) |
Jan 21, 2021 | 26.01 | 26.01 | 25.83 | 25.83 | 15,404 | -0.09(-0.35%) |
Jan 20, 2021 | 26.29 | 26.29 | 25.83 | 25.92 | 32,109 | -0.37(-1.39%) |
Jan 19, 2021 | 26.19 | 26.47 | 26.19 | 26.29 | 21,357 | -0.18(-0.69%) |
Jan 15, 2021 | 26.47 | 26.60 | 26.29 | 26.47 | 36,627 | +0.14(+0.52%) |
Jan 14, 2021 | 26.74 | 26.74 | 26.29 | 26.33 | 29,731 | -0.41(-1.54%) |
Jan 13, 2021 | 26.56 | 26.83 | 26.56 | 26.74 | 41,224 | +0.27(+1.03%) |
Jan 12, 2021 | 26.74 | 26.92 | 26.47 | 26.47 | 93,284 | -0.37(-1.36%) |
Jan 11, 2021 | 27.20 | 27.20 | 26.74 | 26.83 | 21,857 | -0.09(-0.34%) |
Jan 08, 2021 | 26.74 | 27.11 | 26.56 | 26.93 | 38,270 | +0.00(+0.00%) |
Jan 07, 2021 | 27.38 | 27.38 | 26.74 | 26.93 | 117,842 | -0.55(-1.99%) |
Jan 06, 2021 | 28.02 | 28.02 | 27.20 | 27.47 | 97,236 | -0.37(-1.31%) |
Jan 05, 2021 | 28.29 | 28.29 | 27.75 | 27.84 | 53,192 | -0.27(-0.97%) |
Jan 04, 2021 | 27.66 | 28.39 | 27.66 | 28.11 | 124,216 | +0.46(+1.65%) |
Dec 31, 2020 | 27.66 | 27.66 | 27.66 | 43,536 | -0.09(-0.33%) | |
Dec 30, 2020 | 27.75 | 27.75 | 27.56 | 27.75 | 43,536 | -0.18(-0.65%) |
Dec 29, 2020 | 27.47 | 27.93 | 27.47 | 27.93 | 134,969 | +0.27(+0.99%) |
Dec 28, 2020 | 27.38 | 27.66 | 27.38 | 27.66 | 31,229 | +0.09(+0.33%) |
Dec 24, 2020 | 27.66 | 27.75 | 27.56 | 27.56 | 20,071 | -0.09(-0.33%) |
Dec 23, 2020 | 27.56 | 27.66 | 27.29 | 27.66 | 74,137 | +0.00(+0.00%) |
Dec 22, 2020 | 28.02 | 28.02 | 27.66 | 27.66 | 75,397 | -0.46(-1.62%) |
Dec 21, 2020 | 28.29 | 28.39 | 27.84 | 28.11 | 103,998 | +0.18(+0.65%) |
Dec 18, 2020 | 27.84 | 27.93 | 27.66 | 27.93 | 27,741 | +0.05(+0.16%) |
Dec 17, 2020 | 27.93 | 28.11 | 27.84 | 27.88 | 29,117 | -0.41(-1.45%) |
Dec 16, 2020 | 28.29 | 28.35 | 28.02 | 28.29 | 25,719 | +0.00(+0.00%) |
Dec 15, 2020 | 28.48 | 28.66 | 28.20 | 28.29 | 17,597 | -0.27(-0.96%) |
Dec 14, 2020 | 28.75 | 28.75 | 28.29 | 28.57 | 100,943 | -0.27(-0.95%) |
Dec 11, 2020 | 28.75 | 29.02 | 28.52 | 28.84 | 178,226 | +0.09(+0.32%) |
Dec 10, 2020 | 29.12 | 29.21 | 28.66 | 28.75 | 75,605 | -0.27(-0.94%) |
Dec 09, 2020 | 28.75 | 29.21 | 28.75 | 29.02 | 36,492 | +0.18(+0.63%) |
Dec 08, 2020 | 29.39 | 29.39 | 28.84 | 28.84 | 37,349 | -0.46(-1.56%) |
Dec 07, 2020 | 29.66 | 29.66 | 29.21 | 29.30 | 56,170 | -0.18(-0.62%) |
Dec 04, 2020 | 29.66 | 29.73 | 29.39 | 29.48 | 42,970 | -0.37(-1.22%) |
Dec 03, 2020 | 30.03 | 30.03 | 29.57 | 29.85 | 91,519 | -0.37(-1.21%) |
Dec 02, 2020 | 30.48 | 30.58 | 30.03 | 30.21 | 75,633 | +0.18(+0.61%) |
Dec 01, 2020 | 29.94 | 30.21 | 29.85 | 30.03 | 23,928 | -0.18(-0.60%) |
Nov 30, 2020 | 29.94 | 30.43 | 29.94 | 30.21 | 33,993 | +0.27(+0.91%) |
Nov 27, 2020 | 30.03 | 30.12 | 29.94 | 29.94 | 18,417 | -0.09(-0.30%) |
Nov 25, 2020 | 30.21 | 30.47 | 29.94 | 30.03 | 16,511 | -0.09(-0.30%) |
Nov 24, 2020 | 30.48 | 30.60 | 30.12 | 30.12 | 92,814 | -0.55(-1.79%) |
Nov 23, 2020 | 30.94 | 31.12 | 30.58 | 30.67 | 66,187 | -0.50(-1.61%) |
Nov 20, 2020 | 31.40 | 31.40 | 31.13 | 31.17 | 21,605 | -0.23(-0.73%) |
Nov 19, 2020 | 31.49 | 31.74 | 31.31 | 31.40 | 37,733 | -0.18(-0.58%) |
Nov 18, 2020 | 31.49 | 31.66 | 30.86 | 31.58 | 343,032 | +0.00(+0.00%) |
Nov 17, 2020 | 32.13 | 32.17 | 31.49 | 31.58 | 66,273 | -0.18(-0.57%) |
Nov 16, 2020 | 32.40 | 32.54 | 31.67 | 31.76 | 111,317 | -1.00(-3.06%) |
Nov 13, 2020 | 33.86 | 33.86 | 32.77 | 32.77 | 36,517 | -1.28(-3.75%) |
Nov 12, 2020 | 33.50 | 34.32 | 33.50 | 34.04 | 35,767 | +0.73(+2.19%) |
Nov 11, 2020 | 33.04 | 33.50 | 33.04 | 33.31 | 74,507 | +0.18(+0.55%) |
Nov 10, 2020 | 33.77 | 33.77 | 32.95 | 33.13 | 89,332 | -0.46(-1.36%) |
Nov 09, 2020 | 35.69 | 36.14 | 33.04 | 33.59 | 537,825 | -4.56(-11.96%) |
Nov 06, 2020 | 37.88 | 38.24 | 37.72 | 38.15 | 225,875 | +0.18(+0.48%) |
Nov 05, 2020 | 38.24 | 38.35 | 37.79 | 37.97 | 121,589 | -0.73(-1.89%) |
Nov 04, 2020 | 37.88 | 38.79 | 37.79 | 38.70 | 305,204 | +0.27(+0.71%) |
Nov 03, 2020 | 38.97 | 38.97 | 38.24 | 38.43 | 52,120 | -1.10(-2.77%) |