Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.80 | 28.20 | 26.60 | 26.80 | 7,465 | -0.80(-2.90%) |
Jan 28, 2021 | 28.20 | 29.60 | 26.40 | 27.60 | 12,019 | -0.80(-2.82%) |
Jan 27, 2021 | 28.00 | 30.00 | 27.60 | 28.40 | 18,954 | -1.40(-4.70%) |
Jan 26, 2021 | 31.80 | 31.80 | 29.00 | 29.80 | 14,720 | -1.40(-4.49%) |
Jan 25, 2021 | 30.80 | 33.40 | 29.20 | 31.20 | 18,504 | +0.60(+1.96%) |
Jan 22, 2021 | 30.20 | 30.80 | 29.00 | 30.60 | 4,680 | +0.60(+2.00%) |
Jan 21, 2021 | 29.40 | 30.22 | 29.15 | 30.00 | 5,302 | +0.80(+2.74%) |
Jan 20, 2021 | 30.40 | 30.80 | 29.00 | 29.20 | 6,974 | -0.80(-2.67%) |
Jan 19, 2021 | 28.00 | 30.60 | 27.80 | 30.00 | 9,648 | +2.40(+8.70%) |
Jan 15, 2021 | 28.00 | 28.60 | 27.20 | 27.60 | 4,100 | -0.60(-2.13%) |
Jan 14, 2021 | 29.40 | 29.60 | 27.80 | 28.20 | 4,029 | -0.60(-2.08%) |
Jan 13, 2021 | 30.00 | 30.00 | 27.60 | 28.80 | 6,206 | +0.20(+0.70%) |
Jan 12, 2021 | 27.20 | 30.00 | 27.20 | 28.60 | 19,464 | +1.60(+5.93%) |
Jan 11, 2021 | 27.80 | 27.80 | 27.00 | 27.00 | 2,715 | -0.60(-2.17%) |
Jan 08, 2021 | 27.60 | 28.00 | 27.20 | 27.60 | 4,185 | +0.40(+1.47%) |
Jan 07, 2021 | 27.20 | 27.80 | 26.80 | 27.20 | 2,595 | +0.00(+0.00%) |
Jan 06, 2021 | 27.80 | 27.80 | 26.80 | 27.20 | 5,038 | -0.40(-1.45%) |
Jan 05, 2021 | 25.40 | 29.00 | 25.40 | 27.60 | 10,476 | +2.20(+8.66%) |
Jan 04, 2021 | 26.00 | 26.00 | 25.00 | 25.40 | 3,621 | -0.20(-0.78%) |
Dec 31, 2020 | 25.60 | 25.60 | 25.60 | 6,621 | -0.60(-2.29%) | |
Dec 30, 2020 | 26.20 | 26.80 | 25.00 | 26.20 | 6,621 | -0.40(-1.50%) |
Dec 29, 2020 | 26.40 | 27.00 | 25.80 | 26.60 | 4,751 | +0.60(+2.31%) |
Dec 28, 2020 | 25.40 | 26.40 | 25.00 | 26.00 | 12,242 | +1.00(+4.00%) |
Dec 24, 2020 | 25.20 | 25.80 | 25.00 | 25.00 | 4,475 | +0.20(+0.81%) |
Dec 23, 2020 | 26.00 | 26.00 | 24.60 | 24.80 | 8,672 | -1.00(-3.88%) |
Dec 22, 2020 | 26.00 | 26.40 | 25.40 | 25.80 | 3,827 | +0.40(+1.57%) |
Dec 21, 2020 | 27.60 | 27.60 | 25.40 | 25.40 | 6,039 | -1.60(-5.93%) |
Dec 18, 2020 | 27.40 | 29.00 | 27.00 | 27.00 | 13,230 | -0.60(-2.17%) |
Dec 17, 2020 | 27.40 | 28.20 | 26.80 | 27.60 | 3,317 | +0.40(+1.47%) |
Dec 16, 2020 | 27.80 | 28.40 | 27.20 | 27.20 | 4,179 | -0.40(-1.45%) |
Dec 15, 2020 | 29.20 | 30.00 | 27.60 | 27.60 | 1,977 | -0.70(-2.47%) |
Dec 14, 2020 | 28.80 | 29.00 | 28.00 | 28.30 | 2,132 | -0.30(-1.05%) |
Dec 11, 2020 | 28.27 | 29.40 | 28.18 | 28.60 | 1,700 | +0.40(+1.42%) |
Dec 10, 2020 | 28.40 | 29.06 | 28.00 | 28.20 | 2,649 | -0.40(-1.40%) |
Dec 09, 2020 | 29.20 | 29.54 | 27.60 | 28.60 | 5,369 | -0.40(-1.38%) |
Dec 08, 2020 | 29.20 | 30.60 | 28.40 | 29.00 | 2,688 | +0.00(+0.00%) |
Dec 07, 2020 | 29.20 | 30.00 | 28.80 | 29.00 | 3,981 | -0.60(-2.03%) |
Dec 04, 2020 | 31.20 | 31.89 | 28.40 | 29.60 | 5,485 | -1.20(-3.90%) |
Dec 03, 2020 | 30.80 | 31.60 | 30.60 | 30.80 | 2,066 | -0.60(-1.91%) |
Dec 02, 2020 | 30.80 | 31.79 | 30.00 | 31.40 | 4,236 | -0.20(-0.63%) |
Dec 01, 2020 | 34.00 | 34.00 | 31.60 | 31.60 | 4,621 | -1.40(-4.24%) |
Nov 30, 2020 | 34.00 | 34.00 | 32.00 | 33.00 | 3,024 | -0.40(-1.20%) |
Nov 27, 2020 | 33.40 | 33.80 | 32.64 | 33.40 | 2,685 | +0.20(+0.60%) |
Nov 25, 2020 | 32.60 | 33.49 | 31.80 | 33.20 | 3,620 | +1.00(+3.11%) |
Nov 24, 2020 | 31.20 | 34.20 | 31.12 | 32.20 | 6,930 | +0.80(+2.55%) |
Nov 23, 2020 | 31.20 | 32.00 | 30.60 | 31.40 | 3,769 | +0.60(+1.95%) |
Nov 20, 2020 | 32.00 | 32.00 | 30.80 | 30.80 | 3,265 | -1.00(-3.14%) |
Nov 19, 2020 | 32.80 | 33.00 | 31.20 | 31.80 | 2,432 | -0.80(-2.45%) |
Nov 18, 2020 | 31.20 | 33.00 | 31.00 | 32.60 | 4,729 | +2.40(+7.95%) |
Nov 17, 2020 | 33.80 | 33.80 | 30.00 | 30.20 | 15,497 | -3.60(-10.65%) |
Nov 16, 2020 | 36.20 | 37.20 | 33.60 | 33.80 | 7,816 | -2.20(-6.11%) |
Nov 13, 2020 | 32.00 | 38.00 | 32.00 | 36.00 | 18,695 | +3.80(+11.80%) |
Nov 12, 2020 | 35.40 | 37.20 | 31.40 | 32.20 | 24,546 | -5.80(-15.26%) |
Nov 11, 2020 | 34.00 | 43.60 | 34.00 | 38.00 | 109,885 | +6.40(+20.25%) |
Nov 10, 2020 | 30.80 | 34.00 | 29.20 | 31.60 | 15,059 | +2.00(+6.76%) |
Nov 09, 2020 | 29.00 | 30.80 | 28.00 | 29.60 | 6,078 | +1.80(+6.47%) |
Nov 06, 2020 | 29.20 | 30.80 | 27.80 | 27.80 | 4,445 | -1.60(-5.44%) |
Nov 05, 2020 | 27.80 | 29.80 | 27.15 | 29.40 | 6,188 | +2.00(+7.30%) |
Nov 04, 2020 | 27.00 | 28.60 | 26.20 | 27.40 | 5,750 | +0.00(+0.00%) |
Nov 03, 2020 | 28.00 | 30.00 | 27.40 | 27.40 | 8,265 | -0.40(-1.44%) |