Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.03 | 28.08 | 27.68 | 27.80 | 2,611 | -0.58(-2.05%) |
Jan 28, 2021 | 28.31 | 28.46 | 28.31 | 28.38 | 1,832 | +0.16(+0.55%) |
Jan 27, 2021 | 28.31 | 28.44 | 28.22 | 28.22 | 5,189 | -0.64(-2.23%) |
Jan 26, 2021 | 28.85 | 28.87 | 28.80 | 28.86 | 4,817 | +0.15(+0.51%) |
Jan 25, 2021 | 28.58 | 28.72 | 28.44 | 28.72 | 7,292 | -0.01(-0.02%) |
Jan 22, 2021 | 28.62 | 28.77 | 28.59 | 28.72 | 5,005 | -0.08(-0.27%) |
Jan 21, 2021 | 28.78 | 28.81 | 28.74 | 28.80 | 2,756 | +0.08(+0.29%) |
Jan 20, 2021 | 28.63 | 28.72 | 28.53 | 28.72 | 20,161 | +0.08(+0.29%) |
Jan 19, 2021 | 28.71 | 28.71 | 28.48 | 28.63 | 16,991 | +0.28(+0.97%) |
Jan 15, 2021 | 28.45 | 28.46 | 28.26 | 28.36 | 3,808 | -0.44(-1.53%) |
Jan 14, 2021 | 28.63 | 28.83 | 28.62 | 28.80 | 9,131 | +0.17(+0.61%) |
Jan 13, 2021 | 28.64 | 28.67 | 28.58 | 28.63 | 59,125 | -0.03(-0.10%) |
Jan 12, 2021 | 28.54 | 28.65 | 28.48 | 28.65 | 6,524 | -0.04(-0.13%) |
Jan 11, 2021 | 28.62 | 28.72 | 28.62 | 28.69 | 11,833 | -0.36(-1.24%) |
Jan 08, 2021 | 29.00 | 29.06 | 28.86 | 29.05 | 40,263 | +0.16(+0.54%) |
Jan 07, 2021 | 28.86 | 28.90 | 28.82 | 28.89 | 5,698 | +0.12(+0.41%) |
Jan 06, 2021 | 28.72 | 28.84 | 28.69 | 28.77 | 3,706 | +0.26(+0.90%) |
Jan 05, 2021 | 28.40 | 28.57 | 28.37 | 28.52 | 6,050 | +0.17(+0.60%) |
Jan 04, 2021 | 28.74 | 28.74 | 28.26 | 28.35 | 6,397 | +0.44(+1.56%) |
Dec 31, 2020 | 27.91 | 27.91 | 27.91 | 4,939 | -0.31(-1.10%) | |
Dec 30, 2020 | 28.33 | 28.37 | 28.22 | 28.22 | 4,939 | -0.00(-0.01%) |
Dec 29, 2020 | 28.36 | 28.36 | 28.18 | 28.22 | 3,740 | +0.21(+0.75%) |
Dec 28, 2020 | 28.11 | 28.11 | 27.99 | 28.01 | 8,215 | +0.27(+0.97%) |
Dec 24, 2020 | 27.74 | 27.74 | 27.71 | 27.74 | 2,720 | -0.01(-0.04%) |
Dec 23, 2020 | 27.70 | 27.75 | 27.63 | 27.75 | 8,999 | +0.27(+0.97%) |
Dec 22, 2020 | 27.47 | 27.51 | 27.45 | 27.49 | 6,116 | -0.03(-0.12%) |
Dec 21, 2020 | 27.26 | 27.60 | 27.15 | 27.52 | 23,798 | -0.43(-1.54%) |
Dec 18, 2020 | 28.01 | 28.01 | 27.88 | 27.95 | 11,030 | +0.00(+0.01%) |
Dec 17, 2020 | 28.02 | 28.07 | 27.94 | 27.95 | 12,172 | +0.18(+0.65%) |
Dec 16, 2020 | 27.70 | 27.77 | 27.66 | 27.77 | 6,641 | +0.23(+0.84%) |
Dec 15, 2020 | 27.44 | 27.53 | 27.41 | 27.53 | 1,879 | +0.22(+0.81%) |
Dec 14, 2020 | 27.49 | 27.49 | 27.31 | 27.31 | 3,474 | -0.04(-0.13%) |
Dec 11, 2020 | 27.27 | 27.37 | 27.24 | 27.35 | 12,450 | -0.13(-0.48%) |
Dec 10, 2020 | 27.51 | 27.51 | 27.42 | 27.48 | 2,225 | +0.03(+0.12%) |
Dec 09, 2020 | 27.55 | 27.55 | 27.29 | 27.45 | 5,407 | -0.01(-0.03%) |
Dec 08, 2020 | 27.29 | 27.48 | 27.29 | 27.46 | 7,237 | +0.13(+0.47%) |
Dec 07, 2020 | 27.30 | 27.40 | 27.30 | 27.33 | 9,313 | -0.02(-0.06%) |
Dec 04, 2020 | 27.41 | 27.41 | 27.34 | 27.34 | 3,713 | +0.18(+0.68%) |
Dec 03, 2020 | 27.29 | 27.30 | 27.16 | 27.16 | 3,415 | -0.02(-0.07%) |
Dec 02, 2020 | 27.11 | 27.23 | 27.11 | 27.18 | 13,480 | +0.02(+0.08%) |
Dec 01, 2020 | 26.98 | 27.16 | 26.98 | 27.16 | 6,498 | +0.49(+1.82%) |
Nov 30, 2020 | 27.14 | 27.14 | 26.67 | 26.67 | 8,393 | -0.28(-1.04%) |
Nov 27, 2020 | 26.87 | 26.95 | 26.87 | 26.95 | 655 | +0.12(+0.43%) |
Nov 25, 2020 | 26.74 | 26.84 | 26.73 | 26.84 | 12,559 | +0.05(+0.19%) |
Nov 24, 2020 | 26.57 | 26.79 | 26.54 | 26.78 | 19,710 | +0.26(+0.99%) |
Nov 23, 2020 | 26.75 | 26.75 | 26.45 | 26.52 | 8,193 | -0.21(-0.78%) |
Nov 20, 2020 | 26.66 | 26.73 | 26.64 | 26.73 | 3,276 | +0.04(+0.15%) |
Nov 19, 2020 | 26.54 | 26.71 | 26.54 | 26.69 | 2,918 | +0.16(+0.60%) |
Nov 18, 2020 | 26.72 | 26.75 | 26.53 | 26.53 | 3,767 | -0.14(-0.53%) |
Nov 17, 2020 | 26.65 | 26.75 | 26.59 | 26.67 | 12,837 | -0.04(-0.17%) |
Nov 16, 2020 | 26.75 | 26.77 | 26.64 | 26.72 | 4,231 | +0.05(+0.18%) |
Nov 13, 2020 | 26.61 | 26.67 | 26.59 | 26.67 | 3,167 | +0.26(+0.99%) |
Nov 12, 2020 | 26.60 | 26.64 | 26.37 | 26.41 | 4,046 | -0.27(-1.02%) |
Nov 11, 2020 | 26.59 | 26.70 | 26.58 | 26.68 | 4,445 | +0.30(+1.12%) |
Nov 10, 2020 | 26.48 | 26.49 | 26.39 | 26.39 | 2,460 | +0.30(+1.15%) |
Nov 09, 2020 | 26.64 | 26.64 | 26.09 | 26.09 | 8,251 | +0.24(+0.94%) |
Nov 06, 2020 | 25.85 | 25.89 | 25.82 | 25.84 | 3,494 | +0.13(+0.49%) |
Nov 05, 2020 | 25.83 | 25.83 | 25.66 | 25.72 | 13,025 | +0.55(+2.17%) |
Nov 04, 2020 | 24.98 | 25.35 | 24.95 | 25.17 | 2,566 | +0.35(+1.40%) |
Nov 03, 2020 | 24.66 | 24.87 | 24.66 | 24.82 | 12,416 | +0.75(+3.12%) |