Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.03 | 28.14 | 27.72 | 27.91 | 26,100 | -0.50(-1.77%) |
Jan 28, 2021 | 28.25 | 28.57 | 28.25 | 28.41 | 8,994 | +0.16(+0.57%) |
Jan 27, 2021 | 28.35 | 28.49 | 28.25 | 28.25 | 9,416 | -0.58(-2.00%) |
Jan 26, 2021 | 28.86 | 28.87 | 28.78 | 28.83 | 8,359 | +0.05(+0.17%) |
Jan 25, 2021 | 28.60 | 28.78 | 28.60 | 28.78 | 15,370 | +0.02(+0.08%) |
Jan 22, 2021 | 28.68 | 28.78 | 28.63 | 28.76 | 11,200 | -0.11(-0.40%) |
Jan 21, 2021 | 28.82 | 28.87 | 28.73 | 28.87 | 12,464 | -0.02(-0.07%) |
Jan 20, 2021 | 28.80 | 28.89 | 28.79 | 28.89 | 24,394 | +0.16(+0.55%) |
Jan 19, 2021 | 28.65 | 28.75 | 28.62 | 28.73 | 19,920 | +0.13(+0.46%) |
Jan 15, 2021 | 28.63 | 28.69 | 28.54 | 28.60 | 15,800 | -0.26(-0.91%) |
Jan 14, 2021 | 28.76 | 28.94 | 28.76 | 28.86 | 14,342 | +0.13(+0.47%) |
Jan 13, 2021 | 28.75 | 28.80 | 28.71 | 28.73 | 6,087 | +0.02(+0.08%) |
Jan 12, 2021 | 28.56 | 28.71 | 28.56 | 28.71 | 6,102 | +0.04(+0.16%) |
Jan 11, 2021 | 28.38 | 28.76 | 28.38 | 28.66 | 16,354 | -0.27(-0.94%) |
Jan 08, 2021 | 28.86 | 28.93 | 28.65 | 28.93 | 10,600 | +0.21(+0.72%) |
Jan 07, 2021 | 28.66 | 28.73 | 28.64 | 28.73 | 4,988 | +0.13(+0.46%) |
Jan 06, 2021 | 28.59 | 28.69 | 28.57 | 28.60 | 4,575 | +0.39(+1.37%) |
Jan 05, 2021 | 28.19 | 28.34 | 28.17 | 28.21 | 15,149 | +0.27(+0.97%) |
Jan 04, 2021 | 28.32 | 28.33 | 27.94 | 27.94 | 17,327 | +0.09(+0.32%) |
Dec 31, 2020 | 27.85 | 27.85 | 27.85 | 27,170 | -0.26(-0.92%) | |
Dec 30, 2020 | 28.19 | 28.23 | 28.08 | 28.11 | 27,170 | +0.07(+0.25%) |
Dec 29, 2020 | 28.15 | 28.21 | 27.98 | 28.04 | 21,226 | +0.14(+0.50%) |
Dec 28, 2020 | 27.74 | 27.99 | 27.74 | 27.90 | 46,704 | +0.24(+0.87%) |
Dec 24, 2020 | 27.73 | 27.73 | 27.58 | 27.66 | 6,500 | -0.02(-0.06%) |
Dec 23, 2020 | 27.54 | 27.69 | 27.54 | 27.67 | 11,001 | +0.24(+0.88%) |
Dec 22, 2020 | 27.40 | 27.48 | 27.35 | 27.43 | 21,040 | -0.08(-0.28%) |
Dec 21, 2020 | 27.18 | 27.56 | 27.18 | 27.51 | 18,375 | -0.65(-2.30%) |
Dec 18, 2020 | 28.19 | 28.19 | 28.08 | 28.16 | 4,000 | -0.01(-0.03%) |
Dec 17, 2020 | 28.15 | 28.24 | 28.15 | 28.17 | 40,113 | +0.10(+0.35%) |
Dec 16, 2020 | 27.95 | 28.07 | 27.92 | 28.07 | 25,475 | +0.25(+0.89%) |
Dec 15, 2020 | 27.78 | 27.93 | 27.74 | 27.82 | 28,822 | +0.06(+0.20%) |
Dec 14, 2020 | 27.83 | 27.94 | 27.72 | 27.76 | 14,896 | +0.01(+0.04%) |
Dec 11, 2020 | 27.65 | 27.79 | 27.64 | 27.75 | 9,800 | -0.12(-0.43%) |
Dec 10, 2020 | 27.93 | 27.93 | 27.81 | 27.88 | 51,170 | +0.04(+0.15%) |
Dec 09, 2020 | 27.84 | 27.84 | 27.69 | 27.83 | 5,139 | +0.08(+0.28%) |
Dec 08, 2020 | 27.64 | 27.80 | 27.63 | 27.76 | 18,723 | +0.08(+0.28%) |
Dec 07, 2020 | 27.68 | 27.74 | 27.61 | 27.68 | 21,768 | -0.12(-0.42%) |
Dec 04, 2020 | 27.77 | 27.83 | 27.76 | 27.80 | 4,900 | +0.18(+0.64%) |
Dec 03, 2020 | 27.64 | 27.74 | 27.61 | 27.62 | 5,225 | +0.00(+0.01%) |
Dec 02, 2020 | 27.59 | 27.67 | 27.58 | 27.61 | 8,270 | +0.06(+0.20%) |
Dec 01, 2020 | 27.44 | 27.60 | 27.44 | 27.56 | 10,943 | +0.36(+1.33%) |
Nov 30, 2020 | 27.57 | 27.57 | 27.20 | 27.20 | 8,682 | -0.47(-1.70%) |
Nov 27, 2020 | 27.67 | 27.69 | 27.63 | 27.67 | 3,600 | +0.10(+0.35%) |
Nov 25, 2020 | 27.43 | 27.62 | 27.43 | 27.57 | 5,700 | -0.03(-0.11%) |
Nov 24, 2020 | 27.42 | 27.61 | 27.42 | 27.60 | 18,350 | +0.30(+1.09%) |
Nov 23, 2020 | 27.29 | 27.36 | 27.22 | 27.30 | 9,589 | +0.05(+0.20%) |
Nov 20, 2020 | 27.23 | 27.30 | 27.18 | 27.25 | 16,100 | +0.06(+0.23%) |
Nov 19, 2020 | 27.11 | 27.21 | 27.09 | 27.19 | 7,769 | +0.11(+0.41%) |
Nov 18, 2020 | 27.18 | 27.32 | 27.08 | 27.08 | 13,014 | -0.11(-0.41%) |
Nov 17, 2020 | 27.12 | 27.28 | 27.11 | 27.19 | 10,809 | -0.04(-0.16%) |
Nov 16, 2020 | 27.21 | 27.25 | 27.14 | 27.23 | 11,213 | +0.22(+0.81%) |
Nov 13, 2020 | 26.91 | 27.09 | 26.89 | 27.01 | 14,000 | +0.28(+1.05%) |
Nov 12, 2020 | 26.94 | 26.98 | 26.72 | 26.73 | 11,189 | -0.36(-1.33%) |
Nov 11, 2020 | 27.08 | 27.22 | 27.03 | 27.09 | 31,726 | +0.22(+0.81%) |
Nov 10, 2020 | 26.75 | 26.98 | 26.75 | 26.87 | 10,821 | +0.22(+0.81%) |
Nov 09, 2020 | 27.09 | 27.09 | 26.66 | 26.66 | 203,984 | +0.68(+2.60%) |
Nov 06, 2020 | 25.95 | 26.03 | 25.92 | 25.98 | 86,400 | +0.07(+0.27%) |
Nov 05, 2020 | 25.94 | 26.00 | 25.82 | 25.91 | 50,603 | +0.38(+1.50%) |
Nov 04, 2020 | 25.32 | 25.69 | 25.32 | 25.53 | 10,155 | +0.15(+0.58%) |
Nov 03, 2020 | 25.25 | 25.43 | 25.25 | 25.38 | 39,161 | +0.54(+2.16%) |