Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.53 | 27.56 | 27.07 | 27.22 | 310,029 | -0.40(-1.45%) |
Jan 28, 2021 | 27.64 | 27.70 | 27.55 | 27.62 | 180,722 | +0.00(+0.00%) |
Jan 27, 2021 | 27.64 | 27.87 | 27.55 | 27.62 | 254,165 | -0.32(-1.13%) |
Jan 26, 2021 | 27.78 | 27.97 | 27.76 | 27.93 | 252,271 | +0.19(+0.68%) |
Jan 25, 2021 | 27.74 | 27.89 | 27.53 | 27.74 | 230,009 | -0.15(-0.53%) |
Jan 22, 2021 | 27.81 | 27.89 | 27.64 | 27.89 | 217,867 | -0.25(-0.90%) |
Jan 21, 2021 | 28.23 | 28.33 | 28.00 | 28.14 | 138,563 | -0.06(-0.22%) |
Jan 20, 2021 | 28.16 | 28.27 | 28.10 | 28.21 | 151,179 | +0.19(+0.68%) |
Jan 19, 2021 | 28.04 | 28.10 | 27.95 | 28.02 | 205,232 | +0.27(+0.98%) |
Jan 15, 2021 | 27.93 | 27.93 | 27.57 | 27.74 | 262,402 | -0.40(-1.42%) |
Jan 14, 2021 | 27.91 | 28.16 | 27.89 | 28.14 | 348,286 | +0.38(+1.36%) |
Jan 13, 2021 | 27.72 | 27.87 | 27.70 | 27.76 | 135,693 | +0.06(+0.23%) |
Jan 12, 2021 | 27.43 | 27.73 | 27.43 | 27.70 | 185,455 | +0.32(+1.15%) |
Jan 11, 2021 | 27.32 | 27.45 | 27.32 | 27.39 | 189,106 | -0.34(-1.21%) |
Jan 08, 2021 | 27.68 | 27.74 | 27.43 | 27.72 | 247,652 | +0.17(+0.61%) |
Jan 07, 2021 | 27.62 | 27.62 | 27.45 | 27.55 | 184,477 | +0.02(+0.08%) |
Jan 06, 2021 | 27.26 | 27.72 | 27.26 | 27.53 | 235,705 | +0.29(+1.08%) |
Jan 05, 2021 | 27.03 | 27.30 | 27.03 | 27.24 | 185,408 | +0.21(+0.78%) |
Jan 04, 2021 | 27.39 | 27.47 | 26.92 | 27.03 | 277,149 | +0.04(+0.16%) |
Dec 31, 2020 | 26.99 | 26.99 | 26.99 | 195,511 | -0.13(-0.47%) | |
Dec 30, 2020 | 27.24 | 27.28 | 27.11 | 27.11 | 195,511 | -0.05(-0.19%) |
Dec 29, 2020 | 27.29 | 27.31 | 27.10 | 27.16 | 157,811 | +0.06(+0.23%) |
Dec 28, 2020 | 27.14 | 27.21 | 27.08 | 27.10 | 333,594 | +0.17(+0.62%) |
Dec 24, 2020 | 26.89 | 26.96 | 26.89 | 26.94 | 128,062 | +0.06(+0.23%) |
Dec 23, 2020 | 26.68 | 26.91 | 26.68 | 26.87 | 285,816 | +0.27(+1.02%) |
Dec 22, 2020 | 26.79 | 26.79 | 26.60 | 26.60 | 219,709 | -0.31(-1.16%) |
Dec 21, 2020 | 26.79 | 26.94 | 26.64 | 26.91 | 286,359 | -0.44(-1.60%) |
Dec 18, 2020 | 27.39 | 27.46 | 27.27 | 27.35 | 192,284 | -0.04(-0.15%) |
Dec 17, 2020 | 27.35 | 27.50 | 27.35 | 27.39 | 254,022 | +0.13(+0.46%) |
Dec 16, 2020 | 27.21 | 27.31 | 27.19 | 27.27 | 268,864 | +0.13(+0.46%) |
Dec 15, 2020 | 26.91 | 27.14 | 26.87 | 27.14 | 175,236 | +0.29(+1.09%) |
Dec 14, 2020 | 26.96 | 27.06 | 26.85 | 26.85 | 199,692 | +0.04(+0.16%) |
Dec 11, 2020 | 26.77 | 26.83 | 26.69 | 26.81 | 124,616 | -0.06(-0.23%) |
Dec 10, 2020 | 26.62 | 26.87 | 26.60 | 26.87 | 150,400 | +0.23(+0.86%) |
Dec 09, 2020 | 26.79 | 26.89 | 26.52 | 26.64 | 196,989 | -0.08(-0.31%) |
Dec 08, 2020 | 26.56 | 26.73 | 26.56 | 26.73 | 183,324 | +0.08(+0.31%) |
Dec 07, 2020 | 26.64 | 26.73 | 26.56 | 26.64 | 181,200 | -0.02(-0.08%) |
Dec 04, 2020 | 26.48 | 26.73 | 26.48 | 26.66 | 215,351 | +0.25(+0.95%) |
Dec 03, 2020 | 26.33 | 26.52 | 26.29 | 26.41 | 214,971 | +0.28(+1.08%) |
Dec 02, 2020 | 25.92 | 26.17 | 25.92 | 26.13 | 284,155 | +0.23(+0.88%) |
Dec 01, 2020 | 25.69 | 25.94 | 25.65 | 25.90 | 198,107 | +0.46(+1.80%) |
Nov 30, 2020 | 25.80 | 25.80 | 25.40 | 25.45 | 253,847 | -0.48(-1.84%) |
Nov 27, 2020 | 25.92 | 25.94 | 25.87 | 25.92 | 67,111 | +0.12(+0.48%) |
Nov 25, 2020 | 25.76 | 25.88 | 25.63 | 25.80 | 233,444 | +0.04(+0.16%) |
Nov 24, 2020 | 25.51 | 25.82 | 25.47 | 25.76 | 257,270 | +0.52(+2.06%) |
Nov 23, 2020 | 25.18 | 25.30 | 25.13 | 25.24 | 273,036 | +0.25(+1.00%) |
Nov 20, 2020 | 25.01 | 25.05 | 24.95 | 24.99 | 92,097 | +0.02(+0.08%) |
Nov 19, 2020 | 24.82 | 24.97 | 24.76 | 24.97 | 121,251 | +0.15(+0.59%) |
Nov 18, 2020 | 25.07 | 25.15 | 24.82 | 24.82 | 329,928 | -0.15(-0.58%) |
Nov 17, 2020 | 24.84 | 25.01 | 24.76 | 24.97 | 249,467 | +0.08(+0.33%) |
Nov 16, 2020 | 24.82 | 24.93 | 24.72 | 24.88 | 243,468 | +0.50(+2.04%) |
Nov 13, 2020 | 24.22 | 24.45 | 24.22 | 24.39 | 155,886 | +0.31(+1.29%) |
Nov 12, 2020 | 24.39 | 24.41 | 23.97 | 24.07 | 209,557 | -0.44(-1.78%) |
Nov 11, 2020 | 24.61 | 24.61 | 24.45 | 24.51 | 167,932 | +0.02(+0.08%) |
Nov 10, 2020 | 24.14 | 24.57 | 24.14 | 24.49 | 241,713 | +0.60(+2.52%) |
Nov 09, 2020 | 23.95 | 24.34 | 23.89 | 23.89 | 435,859 | +0.64(+2.77%) |
Nov 06, 2020 | 23.22 | 23.35 | 23.22 | 23.24 | 116,794 | +0.00(+0.00%) |
Nov 05, 2020 | 23.01 | 23.26 | 23.01 | 23.24 | 198,755 | +0.44(+1.91%) |
Nov 04, 2020 | 22.72 | 22.99 | 22.58 | 22.81 | 202,131 | +0.13(+0.60%) |
Nov 03, 2020 | 22.55 | 22.71 | 22.55 | 22.67 | 130,551 | +0.43(+1.95%) |