Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.01 | 28.78 | 27.81 | 28.15 | 1,798,694 | +0.15(+0.53%) |
Jan 28, 2021 | 27.93 | 28.52 | 27.73 | 28.00 | 1,604,350 | +0.08(+0.30%) |
Jan 27, 2021 | 28.49 | 28.49 | 27.68 | 27.91 | 1,582,807 | -0.77(-2.69%) |
Jan 26, 2021 | 28.45 | 28.81 | 28.21 | 28.69 | 1,225,751 | +0.18(+0.62%) |
Jan 25, 2021 | 29.07 | 29.07 | 28.41 | 28.51 | 1,174,927 | -0.51(-1.76%) |
Jan 22, 2021 | 28.99 | 29.42 | 28.88 | 29.02 | 1,336,562 | -0.08(-0.29%) |
Jan 21, 2021 | 29.00 | 29.11 | 28.74 | 29.11 | 904,318 | -0.01(-0.03%) |
Jan 20, 2021 | 28.01 | 29.27 | 27.97 | 29.12 | 1,535,196 | +0.77(+2.73%) |
Jan 19, 2021 | 28.33 | 28.52 | 27.99 | 28.34 | 1,309,272 | +0.19(+0.66%) |
Jan 15, 2021 | 27.48 | 28.18 | 27.42 | 28.16 | 1,030,265 | +0.72(+2.61%) |
Jan 14, 2021 | 27.51 | 27.80 | 27.26 | 27.44 | 1,278,590 | +0.04(+0.14%) |
Jan 13, 2021 | 27.25 | 27.72 | 27.21 | 27.40 | 1,955,511 | +0.12(+0.44%) |
Jan 12, 2021 | 27.37 | 27.44 | 27.12 | 27.28 | 3,075,349 | -0.14(-0.51%) |
Jan 11, 2021 | 27.61 | 27.68 | 27.32 | 27.42 | 944,881 | -0.23(-0.84%) |
Jan 08, 2021 | 27.81 | 28.05 | 27.52 | 27.65 | 1,529,234 | -0.05(-0.17%) |
Jan 07, 2021 | 28.01 | 28.05 | 27.61 | 27.70 | 2,541,386 | -0.37(-1.33%) |
Jan 06, 2021 | 27.58 | 28.19 | 27.31 | 28.07 | 2,401,290 | +0.53(+1.93%) |
Jan 05, 2021 | 26.99 | 27.70 | 26.99 | 27.54 | 2,828,665 | +0.47(+1.72%) |
Jan 04, 2021 | 27.91 | 28.16 | 26.99 | 27.08 | 2,100,669 | -0.86(-3.07%) |
Dec 31, 2020 | 27.93 | 27.93 | 27.93 | 1,375,637 | +0.12(+0.44%) | |
Dec 30, 2020 | 27.65 | 27.89 | 27.65 | 27.81 | 1,377,940 | +0.15(+0.54%) |
Dec 29, 2020 | 27.84 | 27.93 | 27.43 | 27.66 | 1,044,847 | -0.08(-0.30%) |
Dec 28, 2020 | 27.47 | 27.77 | 27.35 | 27.75 | 881,963 | +0.35(+1.29%) |
Dec 24, 2020 | 27.33 | 27.49 | 27.17 | 27.39 | 741,100 | +0.18(+0.65%) |
Dec 23, 2020 | 27.79 | 27.95 | 27.21 | 27.22 | 1,598,784 | -0.52(-1.88%) |
Dec 22, 2020 | 27.36 | 27.74 | 27.20 | 27.74 | 1,722,862 | +0.32(+1.15%) |
Dec 21, 2020 | 26.71 | 27.52 | 26.56 | 27.42 | 1,823,930 | +0.34(+1.27%) |
Dec 18, 2020 | 27.94 | 27.94 | 26.96 | 27.08 | 4,156,789 | -0.69(-2.48%) |
Dec 17, 2020 | 27.95 | 28.08 | 27.52 | 27.77 | 1,577,178 | -0.09(-0.33%) |
Dec 16, 2020 | 27.98 | 28.38 | 27.74 | 27.86 | 1,565,093 | -0.10(-0.37%) |
Dec 15, 2020 | 27.72 | 27.96 | 27.06 | 27.96 | 1,951,188 | +0.32(+1.14%) |
Dec 14, 2020 | 27.48 | 27.85 | 27.46 | 27.65 | 2,308,044 | +0.22(+0.81%) |
Dec 11, 2020 | 26.87 | 27.57 | 26.87 | 27.42 | 1,642,383 | +0.40(+1.48%) |
Dec 10, 2020 | 27.26 | 27.29 | 26.82 | 27.02 | 1,542,997 | +0.14(+0.52%) |
Dec 09, 2020 | 26.99 | 27.12 | 26.43 | 26.88 | 1,922,853 | -0.08(-0.31%) |
Dec 08, 2020 | 27.43 | 27.58 | 26.92 | 26.97 | 1,697,969 | -0.50(-1.83%) |
Dec 07, 2020 | 27.37 | 27.79 | 27.32 | 27.47 | 1,044,821 | +0.01(+0.03%) |
Dec 04, 2020 | 27.09 | 27.59 | 27.09 | 27.46 | 1,663,038 | +0.63(+2.36%) |
Dec 03, 2020 | 26.59 | 27.00 | 26.49 | 26.83 | 2,395,899 | +0.06(+0.21%) |
Dec 02, 2020 | 27.02 | 27.39 | 26.69 | 26.77 | 2,070,306 | -0.23(-0.86%) |
Dec 01, 2020 | 26.88 | 27.02 | 26.66 | 27.00 | 2,322,785 | +0.31(+1.15%) |
Nov 30, 2020 | 26.53 | 26.80 | 26.43 | 26.70 | 2,301,812 | +0.18(+0.67%) |
Nov 27, 2020 | 26.84 | 26.99 | 26.46 | 26.52 | 865,029 | -0.31(-1.14%) |
Nov 25, 2020 | 26.76 | 27.00 | 26.54 | 26.83 | 1,402,270 | +0.21(+0.80%) |
Nov 24, 2020 | 26.33 | 26.66 | 26.21 | 26.61 | 2,876,588 | +0.40(+1.52%) |
Nov 23, 2020 | 26.65 | 26.65 | 26.18 | 26.21 | 1,970,890 | -0.37(-1.40%) |
Nov 20, 2020 | 26.53 | 26.70 | 26.24 | 26.59 | 1,619,039 | +0.03(+0.11%) |
Nov 19, 2020 | 26.53 | 26.73 | 26.13 | 26.56 | 2,728,677 | +0.05(+0.18%) |
Nov 18, 2020 | 27.39 | 27.47 | 26.46 | 26.51 | 3,228,233 | -0.88(-3.22%) |
Nov 17, 2020 | 27.49 | 27.73 | 27.24 | 27.39 | 1,850,398 | -0.20(-0.74%) |
Nov 16, 2020 | 28.47 | 28.57 | 27.29 | 27.60 | 2,422,808 | -0.55(-1.95%) |
Nov 13, 2020 | 27.63 | 28.18 | 27.63 | 28.15 | 2,556,791 | +0.67(+2.44%) |
Nov 12, 2020 | 28.25 | 28.25 | 27.38 | 27.48 | 2,221,360 | -0.34(-1.24%) |
Nov 11, 2020 | 27.16 | 27.97 | 26.83 | 27.82 | 2,986,068 | +0.86(+3.17%) |
Nov 10, 2020 | 26.94 | 26.99 | 25.93 | 26.97 | 7,527,812 | -0.07(-0.24%) |
Nov 09, 2020 | 29.34 | 29.78 | 26.38 | 27.03 | 4,984,907 | -1.39(-4.87%) |
Nov 06, 2020 | 27.89 | 29.00 | 27.24 | 28.42 | 2,364,658 | +0.59(+2.14%) |
Nov 05, 2020 | 27.42 | 27.86 | 27.38 | 27.82 | 2,625,613 | +0.47(+1.73%) |
Nov 04, 2020 | 26.71 | 27.41 | 26.63 | 27.35 | 2,019,102 | +0.68(+2.54%) |
Nov 03, 2020 | 26.64 | 26.86 | 26.38 | 26.67 | 2,075,365 | +0.29(+1.09%) |