Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.82 | 27.89 | 27.21 | 27.29 | 127,109 | -0.47(-1.68%) |
Jan 28, 2021 | 27.76 | 28.09 | 27.74 | 27.76 | 119,625 | +0.22(+0.80%) |
Jan 27, 2021 | 28.15 | 28.15 | 27.44 | 27.54 | 151,146 | -0.58(-2.05%) |
Jan 26, 2021 | 28.25 | 28.32 | 27.83 | 28.11 | 144,921 | -0.07(-0.24%) |
Jan 25, 2021 | 28.43 | 28.43 | 27.88 | 28.18 | 88,610 | +0.02(+0.06%) |
Jan 22, 2021 | 28.32 | 28.32 | 28.05 | 28.16 | 89,386 | -0.04(-0.15%) |
Jan 21, 2021 | 28.52 | 28.93 | 28.21 | 28.21 | 124,084 | -0.19(-0.69%) |
Jan 20, 2021 | 28.42 | 29.79 | 28.16 | 28.40 | 151,725 | +0.20(+0.72%) |
Jan 19, 2021 | 28.46 | 28.46 | 28.11 | 28.20 | 130,606 | +0.12(+0.42%) |
Jan 15, 2021 | 28.32 | 28.32 | 27.93 | 28.08 | 172,743 | -0.21(-0.75%) |
Jan 14, 2021 | 28.51 | 28.57 | 28.29 | 28.29 | 91,583 | -0.06(-0.21%) |
Jan 13, 2021 | 28.47 | 28.48 | 28.29 | 28.35 | 91,990 | +0.00(+0.00%) |
Jan 12, 2021 | 28.32 | 28.54 | 28.24 | 28.35 | 55,455 | +0.05(+0.18%) |
Jan 11, 2021 | 28.27 | 28.41 | 28.16 | 28.30 | 77,876 | -0.11(-0.39%) |
Jan 08, 2021 | 28.53 | 28.65 | 28.16 | 28.41 | 150,042 | +0.16(+0.57%) |
Jan 07, 2021 | 28.11 | 28.44 | 27.99 | 28.25 | 71,912 | +0.30(+1.09%) |
Jan 06, 2021 | 27.69 | 28.32 | 27.62 | 27.94 | 134,228 | +0.28(+1.01%) |
Jan 05, 2021 | 27.50 | 27.82 | 27.49 | 27.66 | 48,206 | +0.16(+0.58%) |
Jan 04, 2021 | 27.75 | 27.87 | 27.16 | 27.50 | 141,763 | -0.16(-0.58%) |
Dec 31, 2020 | 27.66 | 27.66 | 27.66 | 64,888 | +0.13(+0.46%) | |
Dec 30, 2020 | 27.71 | 27.71 | 27.50 | 27.54 | 64,888 | -0.01(-0.03%) |
Dec 29, 2020 | 27.61 | 27.86 | 27.48 | 27.55 | 107,460 | -0.00(-0.00%) |
Dec 28, 2020 | 27.53 | 27.73 | 27.51 | 27.55 | 119,230 | +0.14(+0.52%) |
Dec 24, 2020 | 27.34 | 27.41 | 27.30 | 27.40 | 150,727 | +0.16(+0.60%) |
Dec 23, 2020 | 27.42 | 27.60 | 27.21 | 27.24 | 117,992 | +0.05(+0.17%) |
Dec 22, 2020 | 27.44 | 27.44 | 27.16 | 27.19 | 124,515 | -0.13(-0.49%) |
Dec 21, 2020 | 27.19 | 27.45 | 27.07 | 27.33 | 108,830 | +0.06(+0.22%) |
Dec 18, 2020 | 27.45 | 27.53 | 27.17 | 27.27 | 206,908 | -0.11(-0.41%) |
Dec 17, 2020 | 27.35 | 27.43 | 27.29 | 27.38 | 196,677 | +0.22(+0.81%) |
Dec 16, 2020 | 27.24 | 27.32 | 27.14 | 27.16 | 102,045 | -0.06(-0.22%) |
Dec 15, 2020 | 27.14 | 27.35 | 27.10 | 27.22 | 159,349 | +0.26(+0.97%) |
Dec 14, 2020 | 27.35 | 27.40 | 26.96 | 26.96 | 101,780 | -0.15(-0.56%) |
Dec 11, 2020 | 27.32 | 27.32 | 26.99 | 27.11 | 75,541 | -0.18(-0.65%) |
Dec 10, 2020 | 26.99 | 27.30 | 26.99 | 27.29 | 69,391 | +0.03(+0.09%) |
Dec 09, 2020 | 27.39 | 27.49 | 27.18 | 27.26 | 181,691 | -0.06(-0.22%) |
Dec 08, 2020 | 27.32 | 27.40 | 27.20 | 27.32 | 51,477 | +0.07(+0.25%) |
Dec 07, 2020 | 27.50 | 27.50 | 27.17 | 27.25 | 77,412 | -0.09(-0.34%) |
Dec 04, 2020 | 27.26 | 27.38 | 26.95 | 27.35 | 162,248 | +0.27(+1.00%) |
Dec 03, 2020 | 27.22 | 27.27 | 27.06 | 27.08 | 88,759 | -0.08(-0.31%) |
Dec 02, 2020 | 27.21 | 27.22 | 27.09 | 27.16 | 266,925 | +0.01(+0.03%) |
Dec 01, 2020 | 27.28 | 27.32 | 27.10 | 27.15 | 78,853 | +0.24(+0.91%) |
Nov 30, 2020 | 27.18 | 27.18 | 26.82 | 26.91 | 64,317 | -0.16(-0.59%) |
Nov 27, 2020 | 27.18 | 27.19 | 27.03 | 27.07 | 44,066 | -0.01(-0.03%) |
Nov 25, 2020 | 27.24 | 27.24 | 27.02 | 27.08 | 104,523 | -0.04(-0.13%) |
Nov 24, 2020 | 26.92 | 27.22 | 26.92 | 27.11 | 71,101 | +0.26(+0.97%) |
Nov 23, 2020 | 26.86 | 26.90 | 26.67 | 26.85 | 78,902 | +0.21(+0.79%) |
Nov 20, 2020 | 26.77 | 26.77 | 26.61 | 26.64 | 55,601 | -0.08(-0.28%) |
Nov 19, 2020 | 26.66 | 26.80 | 26.52 | 26.72 | 56,255 | +0.11(+0.41%) |
Nov 18, 2020 | 27.10 | 27.10 | 26.61 | 26.61 | 117,056 | -0.36(-1.34%) |
Nov 17, 2020 | 27.04 | 27.14 | 26.87 | 26.97 | 184,880 | -0.20(-0.74%) |
Nov 16, 2020 | 27.17 | 27.20 | 27.00 | 27.17 | 94,692 | +0.31(+1.15%) |
Nov 13, 2020 | 26.89 | 26.89 | 26.60 | 26.86 | 40,090 | +0.35(+1.33%) |
Nov 12, 2020 | 26.79 | 26.79 | 26.44 | 26.51 | 66,279 | -0.26(-0.97%) |
Nov 11, 2020 | 26.95 | 26.95 | 26.66 | 26.77 | 87,335 | +0.06(+0.22%) |
Nov 10, 2020 | 26.57 | 27.47 | 26.32 | 26.71 | 74,459 | +0.33(+1.24%) |
Nov 09, 2020 | 26.56 | 27.02 | 26.38 | 26.38 | 97,960 | +0.52(+2.01%) |
Nov 06, 2020 | 25.90 | 26.01 | 25.86 | 25.86 | 68,249 | -0.10(-0.39%) |
Nov 05, 2020 | 25.94 | 26.14 | 25.85 | 25.96 | 44,399 | +0.36(+1.41%) |
Nov 04, 2020 | 25.70 | 25.94 | 25.41 | 25.60 | 73,662 | +0.33(+1.29%) |
Nov 03, 2020 | 25.37 | 25.44 | 25.10 | 25.28 | 28,887 | +0.44(+1.79%) |