Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.43 | 29.56 | 29.13 | 29.16 | 104,200 | -0.29(-0.98%) |
Jan 28, 2021 | 29.53 | 29.58 | 29.26 | 29.45 | 40,790 | +0.06(+0.20%) |
Jan 27, 2021 | 29.41 | 29.57 | 29.22 | 29.39 | 58,052 | -0.28(-0.94%) |
Jan 26, 2021 | 29.86 | 29.86 | 29.59 | 29.67 | 27,065 | -0.01(-0.03%) |
Jan 25, 2021 | 29.89 | 29.93 | 29.60 | 29.68 | 39,904 | -0.17(-0.57%) |
Jan 22, 2021 | 29.63 | 29.87 | 29.56 | 29.85 | 37,100 | +0.11(+0.37%) |
Jan 21, 2021 | 30.91 | 30.91 | 29.65 | 29.74 | 30,592 | -0.09(-0.30%) |
Jan 20, 2021 | 29.99 | 29.99 | 29.70 | 29.83 | 62,569 | +0.06(+0.19%) |
Jan 19, 2021 | 29.60 | 29.79 | 29.60 | 29.77 | 40,347 | +0.17(+0.59%) |
Jan 15, 2021 | 29.81 | 29.81 | 29.48 | 29.60 | 28,700 | -0.13(-0.44%) |
Jan 14, 2021 | 29.65 | 29.91 | 29.65 | 29.73 | 33,235 | +0.21(+0.71%) |
Jan 13, 2021 | 29.46 | 29.80 | 29.46 | 29.52 | 41,291 | -0.05(-0.17%) |
Jan 12, 2021 | 29.36 | 29.74 | 29.36 | 29.57 | 63,202 | +0.11(+0.37%) |
Jan 11, 2021 | 29.51 | 29.74 | 29.42 | 29.46 | 66,532 | -0.07(-0.24%) |
Jan 08, 2021 | 29.71 | 29.81 | 29.42 | 29.53 | 192,800 | -0.10(-0.32%) |
Jan 07, 2021 | 29.54 | 29.65 | 29.48 | 29.62 | 37,695 | +0.23(+0.77%) |
Jan 06, 2021 | 29.15 | 29.53 | 29.11 | 29.40 | 61,787 | +0.43(+1.48%) |
Jan 05, 2021 | 28.79 | 28.99 | 28.73 | 28.97 | 108,090 | +0.27(+0.94%) |
Jan 04, 2021 | 29.16 | 29.16 | 28.54 | 28.70 | 919,440 | -0.30(-1.03%) |
Dec 31, 2020 | 29.00 | 29.00 | 29.00 | 146,779 | -0.03(-0.10%) | |
Dec 30, 2020 | 29.07 | 29.07 | 28.94 | 29.03 | 146,779 | +0.10(+0.35%) |
Dec 29, 2020 | 28.89 | 28.93 | 28.86 | 28.93 | 17,159 | +0.12(+0.42%) |
Dec 28, 2020 | 28.91 | 29.11 | 28.80 | 28.81 | 17,916 | -0.06(-0.21%) |
Dec 24, 2020 | 28.80 | 28.87 | 28.77 | 28.87 | 3,500 | +0.00(+0.00%) |
Dec 23, 2020 | 28.83 | 28.87 | 28.82 | 28.87 | 1,700 | +0.10(+0.35%) |
Dec 22, 2020 | 28.75 | 28.82 | 28.74 | 28.77 | 7,174 | -0.11(-0.38%) |
Dec 21, 2020 | 28.77 | 28.88 | 28.72 | 28.88 | 23,111 | +0.01(+0.03%) |
Dec 18, 2020 | 28.83 | 28.88 | 28.82 | 28.87 | 5,700 | -0.02(-0.07%) |
Dec 17, 2020 | 28.73 | 28.89 | 28.73 | 28.89 | 15,293 | +0.18(+0.63%) |
Dec 16, 2020 | 28.71 | 28.77 | 28.69 | 28.71 | 6,552 | -0.05(-0.17%) |
Dec 15, 2020 | 28.74 | 28.86 | 28.73 | 28.76 | 7,088 | +0.01(+0.03%) |
Dec 14, 2020 | 28.60 | 28.75 | 28.60 | 28.75 | 4,906 | +0.02(+0.07%) |
Dec 11, 2020 | 28.71 | 28.73 | 28.58 | 28.73 | 5,500 | -0.02(-0.07%) |
Dec 10, 2020 | 28.50 | 28.75 | 28.50 | 28.75 | 11,584 | +0.05(+0.17%) |
Dec 09, 2020 | 28.69 | 28.70 | 28.57 | 28.70 | 18,877 | +0.05(+0.17%) |
Dec 08, 2020 | 28.65 | 28.69 | 28.54 | 28.65 | 15,677 | +0.07(+0.26%) |
Dec 07, 2020 | 28.32 | 28.66 | 28.32 | 28.57 | 20,808 | +0.05(+0.19%) |
Dec 04, 2020 | 28.54 | 28.62 | 28.46 | 28.52 | 36,800 | +0.09(+0.32%) |
Dec 03, 2020 | 28.57 | 28.57 | 28.35 | 28.43 | 2,340 | +0.12(+0.42%) |
Dec 02, 2020 | 28.24 | 28.42 | 28.20 | 28.31 | 26,568 | +0.05(+0.18%) |
Dec 01, 2020 | 28.26 | 28.32 | 28.20 | 28.26 | 25,561 | +0.12(+0.43%) |
Nov 30, 2020 | 28.29 | 28.29 | 28.14 | 28.14 | 14,457 | -0.17(-0.60%) |
Nov 27, 2020 | 28.26 | 28.33 | 28.26 | 28.31 | 9,000 | -0.07(-0.24%) |
Nov 25, 2020 | 28.27 | 28.39 | 28.21 | 28.38 | 19,000 | +0.12(+0.42%) |
Nov 24, 2020 | 28.24 | 28.43 | 28.24 | 28.26 | 14,806 | +0.02(+0.07%) |
Nov 23, 2020 | 28.10 | 28.24 | 28.10 | 28.24 | 8,361 | +0.33(+1.18%) |
Nov 20, 2020 | 27.98 | 28.05 | 27.91 | 27.91 | 9,200 | -0.04(-0.14%) |
Nov 19, 2020 | 28.07 | 28.07 | 27.80 | 27.95 | 10,685 | -0.03(-0.11%) |
Nov 18, 2020 | 28.01 | 28.16 | 27.93 | 27.98 | 144,809 | -0.04(-0.14%) |
Nov 17, 2020 | 27.80 | 28.07 | 27.80 | 28.02 | 1,537,053 | -0.04(-0.14%) |
Nov 16, 2020 | 27.66 | 28.07 | 27.66 | 28.06 | 335,764 | +0.36(+1.30%) |
Nov 13, 2020 | 27.53 | 27.70 | 27.53 | 27.70 | 9,900 | +0.35(+1.28%) |
Nov 12, 2020 | 27.37 | 27.58 | 27.30 | 27.35 | 29,973 | -0.18(-0.65%) |
Nov 11, 2020 | 27.67 | 27.70 | 27.48 | 27.53 | 488,032 | +0.01(+0.04%) |
Nov 10, 2020 | 27.36 | 27.68 | 27.36 | 27.52 | 69,213 | +0.16(+0.58%) |
Nov 09, 2020 | 27.52 | 27.85 | 27.36 | 27.36 | 1,912,177 | +0.30(+1.11%) |
Nov 06, 2020 | 27.22 | 27.22 | 27.04 | 27.06 | 22,200 | -0.12(-0.45%) |
Nov 05, 2020 | 26.89 | 27.25 | 26.89 | 27.18 | 326,733 | +0.30(+1.13%) |
Nov 04, 2020 | 26.57 | 26.97 | 26.57 | 26.88 | 7,778 | +0.01(+0.04%) |
Nov 03, 2020 | 26.38 | 26.93 | 26.38 | 26.87 | 43,994 | +0.36(+1.36%) |