Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.88 | 29.98 | 28.26 | 28.74 | 268,500 | +0.24(+0.84%) |
Jan 28, 2021 | 26.88 | 28.95 | 26.50 | 28.50 | 225,090 | +1.59(+5.91%) |
Jan 27, 2021 | 28.50 | 28.50 | 26.29 | 26.91 | 380,022 | -2.38(-8.13%) |
Jan 26, 2021 | 30.97 | 31.52 | 29.25 | 29.29 | 218,868 | -1.37(-4.47%) |
Jan 25, 2021 | 30.97 | 31.94 | 29.52 | 30.66 | 308,808 | -0.20(-0.65%) |
Jan 22, 2021 | 30.40 | 30.99 | 30.10 | 30.86 | 205,400 | +0.20(+0.65%) |
Jan 21, 2021 | 30.13 | 31.32 | 29.27 | 30.66 | 270,085 | +0.82(+2.75%) |
Jan 20, 2021 | 29.63 | 30.54 | 29.31 | 29.84 | 307,506 | +0.39(+1.32%) |
Jan 19, 2021 | 29.05 | 29.64 | 28.51 | 29.45 | 141,811 | +1.08(+3.81%) |
Jan 15, 2021 | 29.23 | 29.62 | 27.56 | 28.37 | 271,500 | -1.23(-4.16%) |
Jan 14, 2021 | 30.03 | 30.24 | 29.26 | 29.60 | 125,511 | +0.01(+0.03%) |
Jan 13, 2021 | 30.50 | 31.05 | 29.10 | 29.59 | 249,328 | -0.81(-2.66%) |
Jan 12, 2021 | 27.75 | 31.22 | 27.47 | 30.40 | 679,642 | +2.90(+10.55%) |
Jan 11, 2021 | 26.55 | 28.02 | 26.15 | 27.50 | 249,817 | -0.35(-1.26%) |
Jan 08, 2021 | 28.34 | 28.53 | 27.26 | 27.85 | 203,500 | -0.64(-2.25%) |
Jan 07, 2021 | 28.00 | 28.73 | 27.73 | 28.49 | 269,351 | +0.49(+1.75%) |
Jan 06, 2021 | 26.40 | 28.44 | 26.40 | 28.00 | 417,361 | +1.66(+6.30%) |
Jan 05, 2021 | 24.76 | 27.15 | 24.76 | 26.34 | 455,160 | +1.85(+7.55%) |
Jan 04, 2021 | 23.99 | 24.95 | 23.77 | 24.49 | 312,873 | +0.85(+3.60%) |
Dec 31, 2020 | 23.64 | 23.64 | 23.64 | 144,177 | +0.02(+0.08%) | |
Dec 30, 2020 | 22.81 | 23.81 | 22.81 | 23.62 | 144,177 | +0.78(+3.42%) |
Dec 29, 2020 | 24.19 | 24.41 | 22.65 | 22.84 | 203,514 | -1.13(-4.71%) |
Dec 28, 2020 | 23.91 | 24.39 | 23.51 | 23.97 | 222,605 | +0.54(+2.30%) |
Dec 24, 2020 | 23.42 | 23.77 | 22.95 | 23.43 | 91,100 | -0.07(-0.30%) |
Dec 23, 2020 | 23.47 | 23.78 | 23.05 | 23.50 | 218,832 | +0.11(+0.47%) |
Dec 22, 2020 | 23.16 | 23.93 | 22.77 | 23.39 | 283,701 | +0.56(+2.45%) |
Dec 21, 2020 | 22.00 | 23.09 | 22.00 | 22.83 | 406,321 | -0.05(-0.22%) |
Dec 18, 2020 | 24.32 | 24.32 | 22.75 | 22.88 | 678,400 | -1.25(-5.18%) |
Dec 17, 2020 | 24.15 | 24.67 | 23.34 | 24.13 | 334,232 | -0.04(-0.17%) |
Dec 16, 2020 | 24.60 | 24.91 | 23.85 | 24.17 | 254,770 | -0.24(-0.98%) |
Dec 15, 2020 | 24.99 | 25.18 | 24.14 | 24.41 | 300,674 | +0.18(+0.72%) |
Dec 14, 2020 | 25.36 | 25.63 | 24.14 | 24.23 | 393,712 | -0.66(-2.67%) |
Dec 11, 2020 | 26.35 | 26.83 | 24.68 | 24.90 | 418,100 | -1.59(-6.00%) |
Dec 10, 2020 | 25.91 | 27.14 | 25.50 | 26.49 | 192,147 | +0.21(+0.80%) |
Dec 09, 2020 | 28.00 | 28.05 | 26.12 | 26.28 | 271,128 | -1.70(-6.08%) |
Dec 08, 2020 | 29.09 | 29.20 | 27.41 | 27.98 | 389,499 | -0.38(-1.34%) |
Dec 07, 2020 | 25.94 | 28.58 | 25.36 | 28.36 | 862,201 | +3.59(+14.49%) |
Dec 04, 2020 | 24.88 | 24.99 | 23.31 | 24.77 | 286,300 | +0.18(+0.73%) |
Dec 03, 2020 | 25.12 | 26.22 | 24.36 | 24.59 | 391,943 | -0.27(-1.09%) |
Dec 02, 2020 | 24.81 | 25.45 | 23.85 | 24.86 | 160,689 | -0.20(-0.80%) |
Dec 01, 2020 | 25.00 | 25.25 | 24.71 | 25.06 | 141,522 | +0.22(+0.89%) |
Nov 30, 2020 | 25.10 | 25.27 | 24.22 | 24.84 | 198,171 | -0.19(-0.76%) |
Nov 27, 2020 | 24.84 | 25.22 | 24.50 | 25.03 | 147,700 | +0.21(+0.85%) |
Nov 25, 2020 | 24.74 | 24.98 | 23.07 | 24.82 | 268,500 | +0.49(+2.01%) |
Nov 24, 2020 | 26.01 | 26.66 | 23.00 | 24.33 | 650,193 | -0.72(-2.87%) |
Nov 23, 2020 | 22.25 | 25.87 | 21.86 | 25.05 | 965,463 | +3.43(+15.86%) |
Nov 20, 2020 | 21.05 | 21.98 | 20.97 | 21.62 | 302,800 | +0.40(+1.89%) |
Nov 19, 2020 | 21.30 | 21.50 | 20.89 | 21.22 | 204,146 | -0.25(-1.16%) |
Nov 18, 2020 | 20.50 | 21.50 | 20.50 | 21.47 | 366,965 | +1.01(+4.94%) |
Nov 17, 2020 | 20.57 | 20.92 | 20.16 | 20.46 | 262,751 | -0.51(-2.43%) |
Nov 16, 2020 | 20.43 | 20.99 | 20.43 | 20.97 | 216,700 | +0.54(+2.64%) |
Nov 13, 2020 | 19.81 | 20.73 | 19.54 | 20.43 | 198,800 | +0.62(+3.13%) |
Nov 12, 2020 | 19.64 | 20.40 | 19.07 | 19.81 | 174,736 | +0.07(+0.35%) |
Nov 11, 2020 | 19.54 | 19.76 | 18.72 | 19.74 | 116,489 | +0.41(+2.12%) |
Nov 10, 2020 | 19.33 | 19.96 | 18.84 | 19.33 | 181,838 | -0.20(-1.02%) |
Nov 09, 2020 | 18.76 | 21.50 | 18.41 | 19.53 | 396,199 | +0.92(+4.94%) |
Nov 06, 2020 | 17.60 | 19.06 | 17.57 | 18.61 | 169,300 | +1.22(+7.02%) |
Nov 05, 2020 | 16.35 | 17.53 | 16.35 | 17.39 | 121,429 | +1.07(+6.56%) |
Nov 04, 2020 | 16.20 | 16.41 | 15.88 | 16.32 | 68,147 | +0.20(+1.24%) |
Nov 03, 2020 | 16.00 | 16.30 | 15.63 | 16.12 | 82,580 | +0.21(+1.32%) |