Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.03 | 29.03 | 28.75 | 28.87 | 18,400 | -0.39(-1.35%) |
Jan 28, 2021 | 28.96 | 29.40 | 28.96 | 29.26 | 10,607 | +0.33(+1.16%) |
Jan 27, 2021 | 29.29 | 29.29 | 28.93 | 28.93 | 84,445 | -0.58(-1.97%) |
Jan 26, 2021 | 29.58 | 29.67 | 29.47 | 29.51 | 204,483 | -0.10(-0.34%) |
Jan 25, 2021 | 29.50 | 29.61 | 29.41 | 29.61 | 12,578 | +0.09(+0.31%) |
Jan 22, 2021 | 29.33 | 29.59 | 29.33 | 29.52 | 8,600 | -0.11(-0.39%) |
Jan 21, 2021 | 29.58 | 29.65 | 29.55 | 29.63 | 18,539 | +0.00(+0.01%) |
Jan 20, 2021 | 29.50 | 29.68 | 29.50 | 29.63 | 18,544 | +0.30(+1.03%) |
Jan 19, 2021 | 29.11 | 29.39 | 29.11 | 29.33 | 15,403 | +0.12(+0.41%) |
Jan 15, 2021 | 29.25 | 29.29 | 29.21 | 29.21 | 7,400 | -0.16(-0.54%) |
Jan 14, 2021 | 29.42 | 29.48 | 29.37 | 29.37 | 7,668 | -0.07(-0.24%) |
Jan 13, 2021 | 29.34 | 29.46 | 29.34 | 29.44 | 118,983 | +0.09(+0.31%) |
Jan 12, 2021 | 29.41 | 29.41 | 29.30 | 29.35 | 10,015 | -0.02(-0.06%) |
Jan 11, 2021 | 29.39 | 29.50 | 29.29 | 29.37 | 6,400 | -0.11(-0.38%) |
Jan 08, 2021 | 29.45 | 29.48 | 29.35 | 29.48 | 7,200 | +0.06(+0.20%) |
Jan 07, 2021 | 29.39 | 29.47 | 29.33 | 29.42 | 16,910 | +0.29(+0.99%) |
Jan 06, 2021 | 29.15 | 29.41 | 29.11 | 29.13 | 8,244 | +0.05(+0.18%) |
Jan 05, 2021 | 28.93 | 29.08 | 28.89 | 29.08 | 11,341 | +0.21(+0.72%) |
Jan 04, 2021 | 29.13 | 29.13 | 28.70 | 28.87 | 18,308 | -0.27(-0.92%) |
Dec 31, 2020 | 29.14 | 29.14 | 29.14 | 10,178 | +0.09(+0.33%) | |
Dec 30, 2020 | 29.06 | 29.10 | 28.99 | 29.05 | 10,178 | -0.05(-0.19%) |
Dec 29, 2020 | 29.07 | 29.11 | 28.97 | 29.10 | 16,920 | +0.08(+0.28%) |
Dec 28, 2020 | 29.00 | 29.05 | 29.00 | 29.02 | 32,460 | +0.05(+0.17%) |
Dec 24, 2020 | 28.86 | 28.97 | 28.85 | 28.97 | 8,400 | +0.08(+0.28%) |
Dec 23, 2020 | 28.96 | 28.96 | 28.84 | 28.89 | 17,356 | +0.05(+0.17%) |
Dec 22, 2020 | 28.76 | 28.84 | 28.74 | 28.84 | 61,406 | -0.03(-0.10%) |
Dec 21, 2020 | 28.71 | 28.87 | 28.26 | 28.87 | 6,550 | -0.10(-0.35%) |
Dec 18, 2020 | 28.98 | 28.98 | 28.81 | 28.97 | 8,400 | -0.04(-0.14%) |
Dec 17, 2020 | 28.91 | 29.01 | 28.91 | 29.01 | 10,165 | +0.11(+0.38%) |
Dec 16, 2020 | 28.83 | 28.90 | 28.80 | 28.90 | 14,064 | +0.03(+0.10%) |
Dec 15, 2020 | 28.69 | 28.87 | 28.66 | 28.87 | 4,985 | +0.26(+0.91%) |
Dec 14, 2020 | 28.58 | 28.77 | 28.55 | 28.61 | 8,070 | -0.08(-0.28%) |
Dec 11, 2020 | 28.55 | 28.69 | 28.50 | 28.69 | 11,900 | +0.01(+0.03%) |
Dec 10, 2020 | 28.64 | 28.70 | 28.55 | 28.68 | 6,358 | -0.06(-0.21%) |
Dec 09, 2020 | 28.83 | 28.83 | 28.63 | 28.74 | 8,614 | -0.05(-0.17%) |
Dec 08, 2020 | 28.75 | 28.84 | 28.66 | 28.79 | 6,081 | -0.07(-0.24%) |
Dec 07, 2020 | 28.86 | 28.87 | 28.69 | 28.86 | 14,458 | +0.03(+0.10%) |
Dec 04, 2020 | 28.74 | 28.87 | 28.68 | 28.83 | 2,300 | +0.24(+0.85%) |
Dec 03, 2020 | 28.65 | 28.75 | 28.59 | 28.59 | 40,247 | -0.02(-0.07%) |
Dec 02, 2020 | 28.58 | 28.64 | 28.54 | 28.61 | 54,160 | +0.01(+0.03%) |
Dec 01, 2020 | 28.59 | 28.79 | 28.53 | 28.60 | 229,522 | +0.17(+0.60%) |
Nov 30, 2020 | 28.42 | 28.48 | 28.27 | 28.43 | 74,971 | -0.09(-0.32%) |
Nov 27, 2020 | 28.52 | 28.57 | 28.51 | 28.52 | 3,800 | +0.02(+0.05%) |
Nov 25, 2020 | 28.42 | 28.52 | 28.41 | 28.50 | 14,800 | +0.05(+0.19%) |
Nov 24, 2020 | 28.22 | 28.54 | 28.22 | 28.45 | 28,876 | +0.23(+0.82%) |
Nov 23, 2020 | 28.09 | 28.25 | 28.08 | 28.22 | 72,301 | +0.13(+0.46%) |
Nov 20, 2020 | 28.14 | 28.20 | 28.09 | 28.09 | 96,900 | -0.09(-0.30%) |
Nov 19, 2020 | 28.19 | 28.24 | 28.01 | 28.18 | 114,453 | +0.03(+0.09%) |
Nov 18, 2020 | 28.20 | 28.42 | 28.15 | 28.15 | 174,022 | -0.19(-0.67%) |
Nov 17, 2020 | 28.19 | 28.44 | 28.19 | 28.34 | 134,573 | -0.09(-0.31%) |
Nov 16, 2020 | 28.43 | 28.45 | 28.27 | 28.43 | 34,123 | +0.20(+0.71%) |
Nov 13, 2020 | 28.10 | 28.23 | 27.96 | 28.23 | 53,000 | +0.30(+1.07%) |
Nov 12, 2020 | 28.09 | 28.12 | 27.79 | 27.93 | 36,452 | -0.08(-0.29%) |
Nov 11, 2020 | 28.16 | 28.16 | 27.96 | 28.01 | 69,440 | +0.04(+0.14%) |
Nov 10, 2020 | 27.96 | 28.00 | 27.87 | 27.97 | 25,381 | +0.01(+0.04%) |
Nov 09, 2020 | 28.84 | 28.84 | 27.96 | 27.96 | 26,422 | +0.19(+0.68%) |
Nov 06, 2020 | 27.98 | 27.98 | 27.61 | 27.77 | 30,400 | +0.00(+0.00%) |
Nov 05, 2020 | 27.67 | 27.83 | 27.66 | 27.77 | 48,706 | +0.31(+1.13%) |
Nov 04, 2020 | 27.08 | 27.55 | 27.07 | 27.46 | 118,916 | +0.52(+1.93%) |
Nov 03, 2020 | 26.93 | 27.02 | 26.75 | 26.94 | 22,429 | +0.45(+1.70%) |