Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.60 | 28.92 | 28.58 | 28.86 | 441,800 | -0.80(-2.70%) |
Jan 28, 2021 | 28.94 | 29.78 | 28.89 | 29.66 | 423,734 | +0.05(+0.17%) |
Jan 27, 2021 | 29.77 | 29.81 | 29.45 | 29.61 | 165,386 | +0.34(+1.16%) |
Jan 26, 2021 | 29.29 | 29.32 | 29.19 | 29.27 | 274,834 | -0.03(-0.09%) |
Jan 25, 2021 | 28.88 | 29.30 | 28.81 | 29.30 | 85,797 | +0.55(+1.90%) |
Jan 22, 2021 | 28.68 | 28.81 | 28.58 | 28.75 | 47,300 | -0.13(-0.45%) |
Jan 21, 2021 | 28.70 | 28.88 | 28.63 | 28.88 | 40,084 | +0.31(+1.09%) |
Jan 20, 2021 | 28.43 | 28.58 | 28.41 | 28.57 | 42,260 | -0.48(-1.67%) |
Jan 19, 2021 | 28.95 | 29.14 | 28.80 | 29.05 | 62,446 | -0.91(-3.05%) |
Jan 15, 2021 | 29.89 | 30.10 | 29.87 | 29.97 | 44,100 | +0.19(+0.64%) |
Jan 14, 2021 | 29.54 | 29.81 | 29.50 | 29.78 | 79,333 | +0.27(+0.91%) |
Jan 13, 2021 | 29.51 | 29.61 | 29.44 | 29.51 | 63,173 | +0.42(+1.45%) |
Jan 12, 2021 | 28.76 | 29.09 | 28.76 | 29.09 | 50,307 | +0.60(+2.10%) |
Jan 11, 2021 | 28.47 | 28.60 | 28.38 | 28.49 | 519,617 | -0.43(-1.49%) |
Jan 08, 2021 | 28.88 | 29.00 | 28.70 | 28.92 | 833,000 | -0.14(-0.47%) |
Jan 07, 2021 | 29.21 | 29.25 | 28.96 | 29.06 | 822,389 | +0.15(+0.51%) |
Jan 06, 2021 | 29.14 | 29.34 | 28.89 | 28.91 | 421,270 | -0.14(-0.48%) |
Jan 05, 2021 | 29.11 | 29.19 | 28.97 | 29.05 | 69,188 | +0.12(+0.41%) |
Jan 04, 2021 | 29.19 | 29.24 | 28.85 | 28.93 | 759,895 | +0.70(+2.50%) |
Dec 31, 2020 | 28.23 | 28.23 | 28.23 | 332,378 | -0.42(-1.48%) | |
Dec 30, 2020 | 28.75 | 28.75 | 28.55 | 28.65 | 332,378 | -0.22(-0.76%) |
Dec 29, 2020 | 28.96 | 29.03 | 28.63 | 28.87 | 388,781 | +0.14(+0.49%) |
Dec 28, 2020 | 28.63 | 28.89 | 28.61 | 28.73 | 47,143 | +0.30(+1.06%) |
Dec 24, 2020 | 28.40 | 28.64 | 28.40 | 28.43 | 20,700 | +0.24(+0.87%) |
Dec 23, 2020 | 28.21 | 28.28 | 28.11 | 28.19 | 45,644 | +0.28(+1.01%) |
Dec 22, 2020 | 28.16 | 28.16 | 27.84 | 27.91 | 33,257 | -0.24(-0.87%) |
Dec 21, 2020 | 28.15 | 28.29 | 27.98 | 28.15 | 53,767 | -0.52(-1.81%) |
Dec 18, 2020 | 28.56 | 28.69 | 28.35 | 28.67 | 70,900 | +0.21(+0.74%) |
Dec 17, 2020 | 28.61 | 28.71 | 28.37 | 28.46 | 37,086 | -0.18(-0.63%) |
Dec 16, 2020 | 28.70 | 28.85 | 28.46 | 28.64 | 59,955 | +0.20(+0.70%) |
Dec 15, 2020 | 28.64 | 28.66 | 28.40 | 28.44 | 167,411 | +0.11(+0.39%) |
Dec 14, 2020 | 28.49 | 28.53 | 28.23 | 28.33 | 53,097 | +0.30(+1.07%) |
Dec 11, 2020 | 28.16 | 28.16 | 27.85 | 28.03 | 94,800 | -0.46(-1.61%) |
Dec 10, 2020 | 28.34 | 28.52 | 28.25 | 28.49 | 94,764 | +0.04(+0.14%) |
Dec 09, 2020 | 28.45 | 28.54 | 28.29 | 28.45 | 102,960 | +0.44(+1.57%) |
Dec 08, 2020 | 27.98 | 28.13 | 27.85 | 28.01 | 62,547 | +0.04(+0.14%) |
Dec 07, 2020 | 28.08 | 28.16 | 27.89 | 27.97 | 124,880 | +0.32(+1.16%) |
Dec 04, 2020 | 28.03 | 28.15 | 27.61 | 27.65 | 596,200 | -0.68(-2.40%) |
Dec 03, 2020 | 28.33 | 28.41 | 28.16 | 28.33 | 184,067 | -0.04(-0.14%) |
Dec 02, 2020 | 28.34 | 28.45 | 28.29 | 28.37 | 25,783 | -0.27(-0.94%) |
Dec 01, 2020 | 28.40 | 28.69 | 28.40 | 28.64 | 42,017 | +0.12(+0.42%) |
Nov 30, 2020 | 28.86 | 28.92 | 28.51 | 28.52 | 72,411 | +0.08(+0.28%) |
Nov 27, 2020 | 28.38 | 28.52 | 28.25 | 28.44 | 25,800 | +0.64(+2.30%) |
Nov 25, 2020 | 27.69 | 27.91 | 27.69 | 27.80 | 46,800 | +0.08(+0.29%) |
Nov 24, 2020 | 27.59 | 27.86 | 27.49 | 27.72 | 77,418 | +0.11(+0.38%) |
Nov 23, 2020 | 27.70 | 27.75 | 27.36 | 27.61 | 58,865 | -0.18(-0.63%) |
Nov 20, 2020 | 27.88 | 27.91 | 27.63 | 27.79 | 83,000 | -0.08(-0.29%) |
Nov 19, 2020 | 27.69 | 27.95 | 27.62 | 27.87 | 39,972 | +0.37(+1.35%) |
Nov 18, 2020 | 27.83 | 27.87 | 27.50 | 27.50 | 66,138 | -0.20(-0.72%) |
Nov 17, 2020 | 27.66 | 27.87 | 27.57 | 27.70 | 57,415 | +0.50(+1.84%) |
Nov 16, 2020 | 27.40 | 27.45 | 27.18 | 27.20 | 122,304 | -0.30(-1.09%) |
Nov 13, 2020 | 27.34 | 27.56 | 27.31 | 27.50 | 35,500 | +0.23(+0.86%) |
Nov 12, 2020 | 27.37 | 27.50 | 27.26 | 27.27 | 50,791 | -0.04(-0.16%) |
Nov 11, 2020 | 27.05 | 27.39 | 27.02 | 27.31 | 45,660 | +0.23(+0.85%) |
Nov 10, 2020 | 27.02 | 27.15 | 26.86 | 27.08 | 54,217 | -0.38(-1.38%) |
Nov 09, 2020 | 28.05 | 28.05 | 27.45 | 27.46 | 67,674 | -0.72(-2.57%) |
Nov 06, 2020 | 28.11 | 28.23 | 28.07 | 28.18 | 38,200 | +0.03(+0.11%) |
Nov 05, 2020 | 28.14 | 28.27 | 28.07 | 28.16 | 92,223 | -0.04(-0.16%) |
Nov 04, 2020 | 27.94 | 28.39 | 27.80 | 28.20 | 75,072 | -0.55(-1.91%) |
Nov 03, 2020 | 28.64 | 28.95 | 28.56 | 28.75 | 273,238 | +0.49(+1.73%) |