Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.75 | 27.82 | 26.98 | 27.09 | 126,855 | -0.67(-2.40%) |
Jan 28, 2021 | 27.90 | 28.04 | 27.76 | 27.76 | 122,277 | +0.09(+0.34%) |
Jan 27, 2021 | 28.06 | 28.24 | 27.61 | 27.67 | 171,334 | -1.06(-3.69%) |
Jan 26, 2021 | 29.24 | 29.25 | 28.72 | 28.73 | 194,965 | -0.38(-1.29%) |
Jan 25, 2021 | 29.07 | 29.10 | 28.36 | 29.10 | 257,332 | +0.09(+0.30%) |
Jan 22, 2021 | 29.02 | 29.13 | 28.90 | 29.02 | 4,275,928 | -0.23(-0.79%) |
Jan 21, 2021 | 29.39 | 29.54 | 29.19 | 29.25 | 441,892 | -0.04(-0.12%) |
Jan 20, 2021 | 28.86 | 29.28 | 28.85 | 29.28 | 209,198 | +0.64(+2.22%) |
Jan 19, 2021 | 28.82 | 28.94 | 28.62 | 28.65 | 100,080 | +0.34(+1.20%) |
Jan 15, 2021 | 28.69 | 28.69 | 28.16 | 28.31 | 67,103 | -0.55(-1.90%) |
Jan 14, 2021 | 28.59 | 29.01 | 28.59 | 28.85 | 62,444 | +0.39(+1.35%) |
Jan 13, 2021 | 28.87 | 28.91 | 28.27 | 28.47 | 121,519 | -0.23(-0.79%) |
Jan 12, 2021 | 28.16 | 28.77 | 28.01 | 28.69 | 135,847 | +0.76(+2.74%) |
Jan 11, 2021 | 27.80 | 28.07 | 27.78 | 27.93 | 974,374 | -0.19(-0.68%) |
Jan 08, 2021 | 28.12 | 28.36 | 27.86 | 28.12 | 200,260 | +0.22(+0.79%) |
Jan 07, 2021 | 27.62 | 27.94 | 27.62 | 27.90 | 97,032 | +0.53(+1.95%) |
Jan 06, 2021 | 26.81 | 27.62 | 26.81 | 27.37 | 170,619 | +0.78(+2.94%) |
Jan 05, 2021 | 26.18 | 26.70 | 26.18 | 26.59 | 147,068 | +0.35(+1.34%) |
Jan 04, 2021 | 26.84 | 26.84 | 26.11 | 26.23 | 145,955 | -0.48(-1.81%) |
Dec 31, 2020 | 26.72 | 26.72 | 26.72 | 89,836 | +0.02(+0.06%) | |
Dec 30, 2020 | 26.55 | 26.73 | 26.45 | 26.70 | 89,836 | +0.22(+0.83%) |
Dec 29, 2020 | 26.77 | 26.77 | 26.41 | 26.48 | 69,331 | -0.15(-0.57%) |
Dec 28, 2020 | 26.93 | 26.93 | 26.62 | 26.63 | 53,435 | -0.00(-0.01%) |
Dec 24, 2020 | 26.51 | 26.64 | 26.49 | 26.64 | 26,043 | -0.07(-0.27%) |
Dec 23, 2020 | 26.56 | 26.78 | 26.53 | 26.71 | 26,773 | +0.24(+0.90%) |
Dec 22, 2020 | 26.59 | 26.59 | 26.30 | 26.47 | 97,769 | -0.06(-0.22%) |
Dec 21, 2020 | 26.40 | 26.68 | 26.22 | 26.53 | 75,842 | -0.13(-0.50%) |
Dec 18, 2020 | 26.92 | 26.92 | 26.47 | 26.66 | 121,892 | -0.09(-0.34%) |
Dec 17, 2020 | 26.46 | 26.77 | 26.37 | 26.75 | 135,491 | +0.36(+1.36%) |
Dec 16, 2020 | 26.45 | 26.49 | 26.27 | 26.40 | 158,004 | -0.07(-0.27%) |
Dec 15, 2020 | 26.45 | 26.52 | 26.18 | 26.47 | 96,462 | +0.20(+0.78%) |
Dec 14, 2020 | 26.73 | 26.74 | 26.25 | 26.26 | 46,724 | -0.17(-0.65%) |
Dec 11, 2020 | 26.62 | 26.66 | 26.30 | 26.43 | 74,145 | -0.31(-1.17%) |
Dec 10, 2020 | 26.62 | 26.75 | 26.51 | 26.75 | 68,787 | -0.20(-0.74%) |
Dec 09, 2020 | 27.26 | 27.30 | 26.69 | 26.95 | 42,452 | -0.14(-0.53%) |
Dec 08, 2020 | 26.88 | 27.12 | 26.88 | 27.09 | 46,194 | +0.09(+0.32%) |
Dec 07, 2020 | 26.84 | 27.02 | 26.77 | 27.00 | 65,694 | +0.12(+0.44%) |
Dec 04, 2020 | 26.70 | 26.90 | 26.67 | 26.88 | 928,550 | +0.32(+1.20%) |
Dec 03, 2020 | 26.40 | 26.78 | 26.40 | 26.57 | 39,482 | +0.33(+1.27%) |
Dec 02, 2020 | 26.23 | 26.30 | 26.05 | 26.23 | 149,091 | -0.21(-0.79%) |
Dec 01, 2020 | 26.48 | 26.66 | 26.41 | 26.44 | 92,304 | +0.37(+1.42%) |
Nov 30, 2020 | 26.44 | 26.45 | 25.88 | 26.07 | 49,556 | -0.31(-1.19%) |
Nov 27, 2020 | 26.49 | 26.58 | 26.38 | 26.39 | 7,782 | -0.03(-0.11%) |
Nov 25, 2020 | 26.55 | 26.55 | 26.12 | 26.41 | 225,695 | -0.30(-1.14%) |
Nov 24, 2020 | 26.09 | 26.72 | 26.08 | 26.72 | 96,664 | +1.01(+3.93%) |
Nov 23, 2020 | 25.39 | 25.78 | 25.39 | 25.71 | 83,095 | +0.47(+1.88%) |
Nov 20, 2020 | 25.49 | 25.49 | 25.15 | 25.24 | 165,222 | -0.28(-1.08%) |
Nov 19, 2020 | 25.25 | 25.51 | 25.21 | 25.51 | 84,705 | +0.10(+0.37%) |
Nov 18, 2020 | 25.32 | 25.85 | 25.32 | 25.42 | 163,051 | +0.28(+1.10%) |
Nov 17, 2020 | 25.03 | 25.32 | 24.75 | 25.14 | 431,247 | +0.11(+0.46%) |
Nov 16, 2020 | 24.92 | 25.11 | 24.66 | 25.03 | 76,512 | +0.60(+2.45%) |
Nov 13, 2020 | 24.27 | 24.55 | 24.27 | 24.43 | 44,802 | +0.50(+2.11%) |
Nov 12, 2020 | 24.08 | 24.21 | 23.63 | 23.92 | 60,174 | -0.48(-1.95%) |
Nov 11, 2020 | 24.73 | 24.73 | 24.16 | 24.40 | 72,613 | -0.12(-0.50%) |
Nov 10, 2020 | 24.19 | 24.65 | 24.11 | 24.52 | 91,968 | +0.42(+1.74%) |
Nov 09, 2020 | 25.06 | 25.06 | 24.10 | 24.10 | 175,017 | +0.73(+3.13%) |
Nov 06, 2020 | 23.30 | 23.38 | 23.18 | 23.37 | 31,340 | -0.11(-0.49%) |
Nov 05, 2020 | 23.05 | 23.53 | 23.05 | 23.49 | 456,552 | +0.71(+3.13%) |
Nov 04, 2020 | 22.85 | 23.14 | 22.67 | 22.77 | 214,150 | -0.09(-0.42%) |
Nov 03, 2020 | 22.72 | 23.02 | 22.72 | 22.87 | 66,341 | +0.42(+1.86%) |