Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.60 | 28.60 | 27.64 | 27.64 | 349,926 | -0.99(-3.45%) |
Jan 28, 2021 | 28.16 | 28.73 | 27.92 | 28.63 | 540,946 | +0.93(+3.36%) |
Jan 27, 2021 | 28.30 | 28.35 | 27.19 | 27.70 | 583,112 | -1.42(-4.89%) |
Jan 26, 2021 | 29.52 | 29.57 | 28.88 | 29.12 | 257,475 | -0.47(-1.60%) |
Jan 25, 2021 | 30.16 | 30.25 | 29.24 | 29.60 | 357,681 | -0.56(-1.85%) |
Jan 22, 2021 | 30.21 | 30.25 | 29.79 | 30.16 | 304,909 | -0.60(-1.97%) |
Jan 21, 2021 | 30.99 | 31.18 | 30.59 | 30.76 | 318,336 | +0.05(+0.15%) |
Jan 20, 2021 | 30.85 | 30.90 | 30.54 | 30.72 | 273,384 | +0.53(+1.76%) |
Jan 19, 2021 | 30.01 | 30.27 | 29.81 | 30.18 | 396,158 | +0.38(+1.28%) |
Jan 15, 2021 | 30.48 | 30.54 | 29.51 | 29.80 | 441,571 | -0.91(-2.97%) |
Jan 14, 2021 | 30.62 | 30.93 | 30.52 | 30.72 | 254,637 | +0.26(+0.86%) |
Jan 13, 2021 | 30.99 | 31.07 | 30.39 | 30.45 | 233,555 | -0.48(-1.56%) |
Jan 12, 2021 | 30.46 | 30.99 | 30.32 | 30.94 | 367,205 | +0.59(+1.93%) |
Jan 11, 2021 | 30.76 | 30.84 | 30.05 | 30.35 | 514,390 | -1.20(-3.81%) |
Jan 08, 2021 | 31.98 | 32.08 | 31.07 | 31.55 | 730,580 | -0.47(-1.45%) |
Jan 07, 2021 | 31.65 | 32.02 | 31.59 | 32.02 | 437,924 | +1.21(+3.93%) |
Jan 06, 2021 | 30.76 | 31.17 | 30.76 | 30.81 | 541,637 | +0.54(+1.78%) |
Jan 05, 2021 | 29.80 | 30.31 | 29.80 | 30.27 | 443,105 | +0.66(+2.23%) |
Jan 04, 2021 | 29.30 | 29.78 | 29.27 | 29.61 | 701,122 | +1.35(+4.78%) |
Dec 31, 2020 | 28.26 | 28.26 | 28.26 | 214,930 | -0.10(-0.36%) | |
Dec 30, 2020 | 27.99 | 28.46 | 27.96 | 28.36 | 214,930 | +0.56(+2.02%) |
Dec 29, 2020 | 28.02 | 28.02 | 27.51 | 27.80 | 198,540 | -0.09(-0.33%) |
Dec 28, 2020 | 27.87 | 28.22 | 27.84 | 27.89 | 220,598 | +0.33(+1.20%) |
Dec 24, 2020 | 27.50 | 27.62 | 27.45 | 27.56 | 54,407 | +0.11(+0.40%) |
Dec 23, 2020 | 26.91 | 27.48 | 26.91 | 27.45 | 147,092 | +0.81(+3.04%) |
Dec 22, 2020 | 27.06 | 27.06 | 26.57 | 26.64 | 275,150 | -0.71(-2.59%) |
Dec 21, 2020 | 26.98 | 27.39 | 26.70 | 27.35 | 186,535 | -0.06(-0.23%) |
Dec 18, 2020 | 27.67 | 27.68 | 27.35 | 27.41 | 227,188 | -0.12(-0.44%) |
Dec 17, 2020 | 27.02 | 27.53 | 27.02 | 27.53 | 308,026 | +0.81(+3.03%) |
Dec 16, 2020 | 26.70 | 26.79 | 26.49 | 26.72 | 121,085 | +0.16(+0.59%) |
Dec 15, 2020 | 26.22 | 26.57 | 26.05 | 26.57 | 96,259 | +0.52(+2.02%) |
Dec 14, 2020 | 26.34 | 26.57 | 25.97 | 26.04 | 138,933 | -0.11(-0.42%) |
Dec 11, 2020 | 26.47 | 26.58 | 26.02 | 26.15 | 267,152 | -0.51(-1.90%) |
Dec 10, 2020 | 26.09 | 26.72 | 26.09 | 26.66 | 212,246 | +0.50(+1.90%) |
Dec 09, 2020 | 26.45 | 26.58 | 25.83 | 26.16 | 178,699 | -0.09(-0.35%) |
Dec 08, 2020 | 26.26 | 26.38 | 25.89 | 26.25 | 242,786 | -0.12(-0.45%) |
Dec 07, 2020 | 26.76 | 26.81 | 26.34 | 26.37 | 324,858 | -0.45(-1.68%) |
Dec 04, 2020 | 26.35 | 26.83 | 26.24 | 26.82 | 376,728 | +0.80(+3.08%) |
Dec 03, 2020 | 25.78 | 26.12 | 25.78 | 26.02 | 273,439 | +0.43(+1.69%) |
Dec 02, 2020 | 25.49 | 25.60 | 25.09 | 25.59 | 267,026 | +0.27(+1.05%) |
Dec 01, 2020 | 25.12 | 25.48 | 25.12 | 25.32 | 292,990 | +0.52(+2.08%) |
Nov 30, 2020 | 24.86 | 25.12 | 24.67 | 24.81 | 286,424 | +0.00(+0.00%) |
Nov 27, 2020 | 24.54 | 24.86 | 24.40 | 24.81 | 278,338 | +0.59(+2.43%) |
Nov 25, 2020 | 24.33 | 24.36 | 24.08 | 24.22 | 179,730 | -0.19(-0.79%) |
Nov 24, 2020 | 23.94 | 24.48 | 23.90 | 24.41 | 258,517 | +0.78(+3.31%) |
Nov 23, 2020 | 23.68 | 23.97 | 23.43 | 23.63 | 266,454 | +0.30(+1.30%) |
Nov 20, 2020 | 22.97 | 23.37 | 22.95 | 23.32 | 107,729 | +0.57(+2.51%) |
Nov 19, 2020 | 22.63 | 22.84 | 22.56 | 22.75 | 156,056 | -0.15(-0.64%) |
Nov 18, 2020 | 22.99 | 23.08 | 22.90 | 22.90 | 143,003 | -0.02(-0.08%) |
Nov 17, 2020 | 22.85 | 22.96 | 22.59 | 22.92 | 145,492 | +0.03(+0.12%) |
Nov 16, 2020 | 22.63 | 22.97 | 22.62 | 22.89 | 199,028 | +0.85(+3.84%) |
Nov 13, 2020 | 21.79 | 22.04 | 21.79 | 22.04 | 97,738 | +0.39(+1.79%) |
Nov 12, 2020 | 21.68 | 21.93 | 21.62 | 21.66 | 89,696 | +0.01(+0.04%) |
Nov 11, 2020 | 21.78 | 21.80 | 21.55 | 21.65 | 115,733 | -0.09(-0.42%) |
Nov 10, 2020 | 21.97 | 22.03 | 21.73 | 21.74 | 223,109 | -0.19(-0.88%) |
Nov 09, 2020 | 22.56 | 22.71 | 21.83 | 21.93 | 231,743 | +0.39(+1.80%) |
Nov 06, 2020 | 21.18 | 21.63 | 21.18 | 21.55 | 129,341 | +0.52(+2.45%) |
Nov 05, 2020 | 20.81 | 21.04 | 20.53 | 21.03 | 280,286 | +0.60(+2.93%) |
Nov 04, 2020 | 20.56 | 20.58 | 20.16 | 20.43 | 110,462 | -0.27(-1.29%) |
Nov 03, 2020 | 20.43 | 20.70 | 20.38 | 20.70 | 140,575 | +0.70(+3.50%) |