Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.39 | 29.45 | 28.50 | 28.97 | 1,163,910 | -0.50(-1.71%) |
Jan 28, 2021 | 28.60 | 29.65 | 28.34 | 29.48 | 1,278,619 | +1.20(+4.26%) |
Jan 27, 2021 | 28.61 | 28.83 | 27.99 | 28.27 | 3,178,623 | -0.83(-2.84%) |
Jan 26, 2021 | 30.43 | 30.53 | 29.01 | 29.10 | 1,818,777 | -0.54(-1.82%) |
Jan 25, 2021 | 29.99 | 30.17 | 29.42 | 29.64 | 1,136,969 | -0.35(-1.17%) |
Jan 22, 2021 | 30.37 | 30.55 | 29.81 | 29.99 | 1,056,318 | -0.63(-2.05%) |
Jan 21, 2021 | 31.24 | 31.24 | 30.53 | 30.62 | 1,463,873 | -0.37(-1.20%) |
Jan 20, 2021 | 30.58 | 31.20 | 30.58 | 30.99 | 1,533,946 | +0.21(+0.69%) |
Jan 19, 2021 | 30.54 | 31.15 | 30.54 | 30.78 | 1,167,894 | +0.52(+1.72%) |
Jan 15, 2021 | 29.90 | 30.35 | 29.49 | 30.26 | 1,750,209 | -0.05(-0.18%) |
Jan 14, 2021 | 30.00 | 30.58 | 29.68 | 30.31 | 1,541,373 | +0.54(+1.81%) |
Jan 13, 2021 | 30.24 | 30.25 | 29.48 | 29.77 | 1,858,530 | -0.22(-0.75%) |
Jan 12, 2021 | 29.55 | 30.43 | 29.50 | 30.00 | 2,779,025 | +0.72(+2.45%) |
Jan 11, 2021 | 28.52 | 29.48 | 28.32 | 29.28 | 665,445 | +0.40(+1.40%) |
Jan 08, 2021 | 28.46 | 28.94 | 28.29 | 28.87 | 2,295,743 | +0.62(+2.19%) |
Jan 07, 2021 | 28.03 | 28.56 | 27.93 | 28.25 | 764,984 | +0.40(+1.42%) |
Jan 06, 2021 | 28.21 | 28.53 | 27.52 | 27.86 | 1,934,510 | -0.37(-1.30%) |
Jan 05, 2021 | 27.83 | 28.27 | 27.73 | 28.23 | 919,983 | +0.30(+1.06%) |
Jan 04, 2021 | 28.37 | 28.37 | 27.30 | 27.93 | 1,614,110 | -0.30(-1.05%) |
Dec 31, 2020 | 28.23 | 28.23 | 28.23 | 464,073 | +0.02(+0.06%) | |
Dec 30, 2020 | 28.20 | 28.76 | 28.11 | 28.21 | 464,073 | +0.14(+0.51%) |
Dec 29, 2020 | 28.40 | 28.47 | 28.06 | 28.07 | 696,904 | -0.16(-0.57%) |
Dec 28, 2020 | 28.36 | 28.48 | 28.14 | 28.23 | 773,953 | +0.07(+0.26%) |
Dec 24, 2020 | 28.16 | 28.38 | 27.83 | 28.16 | 391,051 | -0.02(-0.06%) |
Dec 23, 2020 | 28.04 | 28.51 | 27.90 | 28.17 | 727,769 | +0.36(+1.29%) |
Dec 22, 2020 | 27.73 | 28.13 | 27.37 | 27.81 | 1,516,979 | +0.13(+0.45%) |
Dec 21, 2020 | 27.32 | 27.82 | 27.03 | 27.69 | 2,473,081 | -0.01(-0.03%) |
Dec 18, 2020 | 27.91 | 27.91 | 27.43 | 27.70 | 1,958,265 | -0.27(-0.96%) |
Dec 17, 2020 | 27.77 | 28.06 | 27.63 | 27.97 | 1,515,093 | +0.22(+0.81%) |
Dec 16, 2020 | 27.36 | 27.92 | 27.18 | 27.74 | 1,608,688 | +0.55(+2.01%) |
Dec 15, 2020 | 26.64 | 27.22 | 26.63 | 27.20 | 965,418 | +0.80(+3.03%) |
Dec 14, 2020 | 26.73 | 26.85 | 26.29 | 26.40 | 1,277,270 | -0.22(-0.81%) |
Dec 11, 2020 | 26.42 | 26.92 | 26.38 | 26.61 | 696,118 | -0.07(-0.27%) |
Dec 10, 2020 | 26.94 | 26.94 | 26.08 | 26.68 | 2,300,835 | -0.25(-0.93%) |
Dec 09, 2020 | 26.94 | 27.10 | 26.65 | 26.94 | 2,190,420 | +0.20(+0.74%) |
Dec 08, 2020 | 26.31 | 26.78 | 26.31 | 26.74 | 1,490,730 | +0.39(+1.50%) |
Dec 07, 2020 | 26.23 | 26.71 | 26.23 | 26.34 | 1,336,288 | +0.24(+0.93%) |
Dec 04, 2020 | 26.02 | 26.17 | 25.87 | 26.10 | 1,204,118 | +0.23(+0.90%) |
Dec 03, 2020 | 25.97 | 26.27 | 25.77 | 25.87 | 856,521 | -0.04(-0.17%) |
Dec 02, 2020 | 25.79 | 26.13 | 25.63 | 25.91 | 1,483,746 | +0.17(+0.66%) |
Dec 01, 2020 | 25.81 | 26.13 | 25.49 | 25.74 | 1,145,356 | +0.23(+0.92%) |
Nov 30, 2020 | 25.64 | 25.72 | 25.25 | 25.51 | 1,741,976 | -0.20(-0.77%) |
Nov 27, 2020 | 25.97 | 26.06 | 25.64 | 25.70 | 1,282,751 | -0.13(-0.49%) |
Nov 25, 2020 | 25.70 | 25.94 | 25.44 | 25.83 | 622,831 | +0.06(+0.24%) |
Nov 24, 2020 | 25.29 | 26.05 | 25.09 | 25.77 | 1,737,364 | +0.84(+3.39%) |
Nov 23, 2020 | 25.22 | 25.68 | 24.91 | 24.92 | 1,377,747 | -0.16(-0.64%) |
Nov 20, 2020 | 25.78 | 25.78 | 24.91 | 25.09 | 1,705,323 | +0.13(+0.50%) |
Nov 19, 2020 | 25.04 | 25.16 | 24.75 | 24.96 | 2,154,763 | -0.14(-0.57%) |
Nov 18, 2020 | 25.74 | 25.96 | 25.05 | 25.10 | 1,043,020 | -0.60(-2.34%) |
Nov 17, 2020 | 25.47 | 25.72 | 25.08 | 25.70 | 2,164,683 | +0.16(+0.63%) |
Nov 16, 2020 | 25.43 | 25.65 | 24.90 | 25.54 | 1,214,820 | +0.58(+2.34%) |
Nov 13, 2020 | 24.87 | 25.11 | 24.59 | 24.96 | 987,151 | +0.32(+1.31%) |
Nov 12, 2020 | 24.78 | 24.90 | 24.47 | 24.64 | 1,547,086 | -0.24(-0.97%) |
Nov 11, 2020 | 25.32 | 25.35 | 24.66 | 24.88 | 864,069 | -0.25(-1.00%) |
Nov 10, 2020 | 24.68 | 25.26 | 24.40 | 25.13 | 895,074 | +0.30(+1.19%) |
Nov 09, 2020 | 25.31 | 25.82 | 24.68 | 24.83 | 1,632,761 | +0.53(+2.18%) |
Nov 06, 2020 | 24.78 | 24.78 | 23.98 | 24.30 | 760,325 | -0.06(-0.26%) |
Nov 05, 2020 | 24.20 | 25.22 | 24.00 | 24.37 | 1,965,507 | +0.82(+3.48%) |
Nov 04, 2020 | 22.56 | 23.78 | 22.56 | 23.55 | 1,895,897 | +1.01(+4.46%) |
Nov 03, 2020 | 23.01 | 23.19 | 22.46 | 22.54 | 1,283,046 | -0.04(-0.20%) |