Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.75 | 27.88 | 27.54 | 27.88 | 5,713 | -0.02(-0.07%) |
Feb 25, 2021 | 28.43 | 28.43 | 27.82 | 27.90 | 6,252 | -0.38(-1.34%) |
Feb 24, 2021 | 28.22 | 28.28 | 28.05 | 28.28 | 3,099 | -0.45(-1.57%) |
Feb 23, 2021 | 28.38 | 28.73 | 28.24 | 28.73 | 11,539 | +0.06(+0.21%) |
Feb 22, 2021 | 28.80 | 28.83 | 28.64 | 28.67 | 7,954 | -0.69(-2.35%) |
Feb 19, 2021 | 29.60 | 29.77 | 29.34 | 29.36 | 11,038 | -0.14(-0.47%) |
Feb 18, 2021 | 29.57 | 29.57 | 29.30 | 29.50 | 8,225 | -0.49(-1.63%) |
Feb 17, 2021 | 29.87 | 30.00 | 29.76 | 29.99 | 4,934 | +0.16(+0.54%) |
Feb 16, 2021 | 30.09 | 30.10 | 29.83 | 29.83 | 4,722 | -0.11(-0.37%) |
Feb 12, 2021 | 29.94 | 29.94 | 29.94 | 0 | +0.09(+0.30%) | |
Feb 11, 2021 | 29.79 | 30.05 | 29.79 | 29.85 | 9,018 | +0.23(+0.78%) |
Feb 10, 2021 | 29.71 | 29.71 | 29.47 | 29.62 | 3,747 | +0.07(+0.24%) |
Feb 09, 2021 | 29.41 | 29.55 | 29.35 | 29.55 | 4,305 | +0.26(+0.89%) |
Feb 08, 2021 | 29.29 | 29.29 | 29.23 | 29.29 | 1,690 | +0.03(+0.10%) |
Feb 05, 2021 | 29.18 | 29.27 | 29.18 | 29.26 | 2,180 | +0.06(+0.21%) |
Feb 04, 2021 | 29.19 | 29.20 | 29.09 | 29.20 | 7,900 | +0.05(+0.17%) |
Feb 03, 2021 | 29.17 | 29.23 | 29.08 | 29.15 | 5,356 | +0.17(+0.59%) |
Feb 02, 2021 | 28.99 | 29.01 | 28.96 | 28.98 | 5,382 | +0.20(+0.69%) |
Feb 01, 2021 | 28.38 | 28.78 | 28.38 | 28.78 | 5,714 | +1.20(+4.35%) |
Jan 29, 2021 | 27.80 | 27.88 | 27.58 | 27.58 | 6,154 | -1.00(-3.50%) |
Jan 28, 2021 | 28.30 | 28.58 | 28.23 | 28.58 | 23,943 | +0.25(+0.88%) |
Jan 27, 2021 | 28.48 | 28.48 | 28.29 | 28.33 | 4,877 | -0.37(-1.29%) |
Jan 26, 2021 | 28.56 | 28.70 | 28.50 | 28.70 | 10,191 | -0.21(-0.73%) |
Jan 25, 2021 | 28.93 | 28.93 | 28.72 | 28.91 | 8,852 | +0.28(+0.98%) |
Jan 22, 2021 | 28.43 | 28.68 | 28.42 | 28.63 | 7,361 | +0.00(+0.00%) |
Jan 21, 2021 | 28.54 | 28.63 | 28.50 | 28.63 | 10,700 | +0.08(+0.28%) |
Jan 20, 2021 | 28.90 | 28.90 | 28.51 | 28.55 | 9,650 | +0.19(+0.67%) |
Jan 19, 2021 | 28.67 | 28.67 | 28.36 | 28.36 | 7,372 | +0.23(+0.82%) |
Jan 18, 2021 | 28.26 | 28.26 | 28.13 | 28.13 | 4,449 | +0.08(+0.29%) |
Jan 15, 2021 | 28.23 | 28.23 | 27.99 | 28.05 | 16,310 | -0.27(-0.95%) |
Jan 14, 2021 | 28.64 | 28.64 | 28.32 | 28.32 | 11,945 | -0.12(-0.42%) |
Jan 13, 2021 | 28.63 | 28.63 | 28.32 | 28.44 | 8,747 | +0.02(+0.07%) |
Jan 12, 2021 | 28.47 | 28.66 | 28.40 | 28.42 | 8,269 | +0.25(+0.89%) |
Jan 11, 2021 | 28.43 | 28.50 | 28.17 | 28.17 | 3,533 | -0.31(-1.09%) |
Jan 08, 2021 | 28.50 | 28.50 | 28.43 | 28.48 | 5,195 | +0.74(+2.67%) |
Jan 07, 2021 | 27.83 | 27.83 | 27.59 | 27.74 | 4,503 | -0.03(-0.11%) |
Jan 06, 2021 | 27.76 | 27.77 | 27.69 | 27.77 | 5,356 | +0.02(+0.07%) |
Jan 05, 2021 | 27.69 | 27.85 | 27.69 | 27.75 | 1,820 | +0.37(+1.35%) |
Jan 04, 2021 | 27.66 | 27.68 | 27.38 | 27.38 | 6,820 | +0.01(+0.04%) |
Dec 31, 2020 | 27.37 | 27.37 | 27.37 | 0 | -0.01(-0.04%) | |
Dec 30, 2020 | 27.38 | 27.39 | 27.36 | 27.38 | 3,300 | +0.14(+0.51%) |
Dec 29, 2020 | 26.98 | 27.24 | 26.98 | 27.24 | 5,570 | +0.59(+2.21%) |
Dec 24, 2020 | 26.65 | 26.65 | 26.65 | 0 | -0.10(-0.37%) | |
Dec 23, 2020 | 26.70 | 26.80 | 26.70 | 26.75 | 2,100 | +0.28(+1.06%) |
Dec 22, 2020 | 26.67 | 26.67 | 26.46 | 26.47 | 4,621 | -0.08(-0.30%) |
Dec 21, 2020 | 26.46 | 26.62 | 26.46 | 26.55 | 3,700 | -0.54(-1.99%) |
Dec 18, 2020 | 26.97 | 27.10 | 26.93 | 27.09 | 4,011 | +0.16(+0.59%) |
Dec 17, 2020 | 26.85 | 26.93 | 26.79 | 26.93 | 4,214 | +0.29(+1.09%) |
Dec 16, 2020 | 26.74 | 26.76 | 26.64 | 26.64 | 4,160 | +0.03(+0.11%) |
Dec 15, 2020 | 26.42 | 26.61 | 26.42 | 26.61 | 6,021 | +0.22(+0.83%) |
Dec 14, 2020 | 26.47 | 26.47 | 26.39 | 26.39 | 700 | -0.02(-0.08%) |
Dec 11, 2020 | 26.41 | 26.41 | 26.41 | 26.41 | 162 | -0.02(-0.08%) |
Dec 10, 2020 | 26.38 | 26.43 | 26.33 | 26.43 | 3,394 | +0.08(+0.30%) |
Dec 09, 2020 | 26.59 | 26.59 | 26.30 | 26.35 | 4,520 | -0.26(-0.98%) |
Dec 08, 2020 | 26.55 | 26.61 | 26.54 | 26.61 | 5,889 | +0.12(+0.45%) |
Dec 07, 2020 | 26.60 | 26.65 | 26.48 | 26.49 | 3,200 | +0.20(+0.76%) |
Dec 04, 2020 | 26.48 | 26.52 | 26.22 | 26.29 | 10,947 | -0.17(-0.64%) |
Dec 03, 2020 | 26.57 | 26.58 | 26.46 | 26.46 | 5,465 | +0.22(+0.84%) |
Dec 02, 2020 | 26.30 | 26.32 | 26.04 | 26.24 | 20,788 | -0.13(-0.49%) |