Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.93 | 27.98 | 27.63 | 27.66 | 2,128 | -0.36(-1.30%) |
Jan 28, 2021 | 27.92 | 28.31 | 27.92 | 28.03 | 819 | +0.21(+0.75%) |
Jan 27, 2021 | 27.77 | 28.16 | 27.77 | 27.82 | 4,429 | -0.34(-1.20%) |
Jan 26, 2021 | 28.08 | 28.16 | 27.96 | 28.16 | 3,428 | +0.25(+0.90%) |
Jan 25, 2021 | 27.72 | 28.19 | 27.69 | 27.91 | 13,224 | +0.15(+0.53%) |
Jan 22, 2021 | 27.51 | 27.76 | 27.51 | 27.76 | 4,363 | +0.07(+0.26%) |
Jan 21, 2021 | 27.83 | 27.83 | 27.45 | 27.69 | 4,653 | -0.14(-0.51%) |
Jan 20, 2021 | 27.29 | 27.92 | 27.29 | 27.83 | 6,079 | +0.57(+2.08%) |
Jan 19, 2021 | 27.60 | 27.60 | 27.25 | 27.26 | 3,118 | -0.21(-0.78%) |
Jan 15, 2021 | 27.35 | 27.50 | 27.33 | 27.48 | 2,447 | +0.27(+0.98%) |
Jan 14, 2021 | 26.93 | 27.37 | 26.93 | 27.21 | 2,185 | +0.28(+1.05%) |
Jan 13, 2021 | 26.65 | 26.93 | 26.65 | 26.93 | 2,510 | +0.40(+1.51%) |
Jan 12, 2021 | 26.33 | 26.53 | 26.30 | 26.53 | 1,599 | +0.16(+0.61%) |
Jan 11, 2021 | 26.64 | 26.64 | 26.29 | 26.37 | 1,520 | -0.37(-1.37%) |
Jan 08, 2021 | 26.73 | 26.77 | 26.59 | 26.73 | 20,328 | +0.19(+0.72%) |
Jan 07, 2021 | 26.60 | 26.60 | 26.45 | 26.54 | 7,404 | -0.07(-0.26%) |
Jan 06, 2021 | 26.38 | 26.76 | 26.32 | 26.61 | 10,524 | +0.25(+0.94%) |
Jan 05, 2021 | 26.49 | 26.56 | 26.36 | 26.36 | 27,281 | -0.09(-0.33%) |
Jan 04, 2021 | 27.43 | 27.43 | 26.45 | 26.45 | 2,612 | -0.92(-3.35%) |
Dec 31, 2020 | 27.37 | 27.37 | 27.37 | 2,246 | +0.31(+1.16%) | |
Dec 30, 2020 | 26.94 | 27.23 | 26.94 | 27.05 | 2,246 | +0.16(+0.61%) |
Dec 29, 2020 | 26.94 | 26.95 | 26.89 | 26.89 | 1,699 | -0.25(-0.93%) |
Dec 28, 2020 | 26.98 | 27.14 | 26.98 | 27.14 | 5,915 | +0.25(+0.95%) |
Dec 24, 2020 | 26.80 | 26.89 | 26.80 | 26.89 | 745 | +0.16(+0.59%) |
Dec 23, 2020 | 26.90 | 27.09 | 26.73 | 26.73 | 26,284 | -0.08(-0.30%) |
Dec 22, 2020 | 26.67 | 26.81 | 26.60 | 26.81 | 8,322 | +0.13(+0.49%) |
Dec 21, 2020 | 26.67 | 26.70 | 26.51 | 26.68 | 14,210 | -0.34(-1.25%) |
Dec 18, 2020 | 27.59 | 27.59 | 26.82 | 27.01 | 7,193 | -0.58(-2.09%) |
Dec 17, 2020 | 27.49 | 27.60 | 27.42 | 27.59 | 7,558 | +0.15(+0.55%) |
Dec 16, 2020 | 27.34 | 27.43 | 27.34 | 27.43 | 477 | -0.01(-0.03%) |
Dec 15, 2020 | 26.69 | 27.44 | 26.69 | 27.44 | 3,661 | +0.61(+2.26%) |
Dec 14, 2020 | 27.05 | 27.05 | 26.81 | 26.84 | 1,445 | -0.21(-0.78%) |
Dec 11, 2020 | 27.01 | 27.10 | 26.96 | 27.05 | 5,153 | -0.16(-0.58%) |
Dec 10, 2020 | 27.34 | 27.34 | 27.12 | 27.21 | 3,275 | -0.20(-0.71%) |
Dec 09, 2020 | 27.31 | 27.47 | 27.23 | 27.40 | 5,394 | -0.13(-0.47%) |
Dec 08, 2020 | 27.59 | 27.61 | 27.53 | 27.53 | 406 | -0.12(-0.45%) |
Dec 07, 2020 | 27.91 | 27.91 | 27.65 | 27.66 | 2,719 | -0.26(-0.92%) |
Dec 04, 2020 | 27.74 | 27.94 | 27.74 | 27.91 | 4,187 | +0.50(+1.82%) |
Dec 03, 2020 | 27.19 | 27.41 | 27.19 | 27.41 | 7,858 | +0.39(+1.43%) |
Dec 02, 2020 | 26.83 | 27.17 | 26.80 | 27.02 | 14,780 | +0.04(+0.16%) |
Dec 01, 2020 | 27.07 | 27.08 | 26.96 | 26.98 | 78,338 | +0.36(+1.34%) |
Nov 30, 2020 | 26.88 | 26.94 | 26.62 | 26.62 | 3,107 | -0.36(-1.33%) |
Nov 27, 2020 | 27.21 | 27.21 | 26.96 | 26.98 | 858 | -0.24(-0.90%) |
Nov 25, 2020 | 27.19 | 27.26 | 27.07 | 27.23 | 3,328 | -0.15(-0.54%) |
Nov 24, 2020 | 27.60 | 27.79 | 27.38 | 27.38 | 7,351 | +0.26(+0.94%) |
Nov 23, 2020 | 27.32 | 27.37 | 27.12 | 27.12 | 2,436 | +0.17(+0.63%) |
Nov 20, 2020 | 26.97 | 26.98 | 26.88 | 26.95 | 2,469 | -0.08(-0.28%) |
Nov 19, 2020 | 26.86 | 27.03 | 26.70 | 27.03 | 5,022 | +0.11(+0.41%) |
Nov 18, 2020 | 27.64 | 27.71 | 26.91 | 26.91 | 2,060 | -0.62(-2.26%) |
Nov 17, 2020 | 27.18 | 27.60 | 27.18 | 27.54 | 6,410 | +0.07(+0.25%) |
Nov 16, 2020 | 27.34 | 27.63 | 27.19 | 27.47 | 6,251 | +0.59(+2.18%) |
Nov 13, 2020 | 26.51 | 26.88 | 26.51 | 26.88 | 1,825 | +0.89(+3.42%) |
Nov 12, 2020 | 26.36 | 26.37 | 25.87 | 25.99 | 1,860 | -0.60(-2.27%) |
Nov 11, 2020 | 26.43 | 26.67 | 26.43 | 26.60 | 1,244 | -0.24(-0.88%) |
Nov 10, 2020 | 26.88 | 27.00 | 26.66 | 26.83 | 9,917 | +0.44(+1.65%) |
Nov 09, 2020 | 26.08 | 27.93 | 26.08 | 26.40 | 16,843 | +2.35(+9.76%) |
Nov 06, 2020 | 24.44 | 24.56 | 23.99 | 24.05 | 4,401 | -0.34(-1.41%) |
Nov 05, 2020 | 24.41 | 24.63 | 24.39 | 24.39 | 1,952 | +0.05(+0.19%) |
Nov 04, 2020 | 24.60 | 24.71 | 24.35 | 24.35 | 4,284 | -0.30(-1.21%) |
Nov 03, 2020 | 24.33 | 24.65 | 24.33 | 24.65 | 3,180 | +0.71(+2.96%) |