Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.97 | 26.16 | 25.79 | 25.86 | 36,253 | -0.19(-0.71%) |
Jan 28, 2021 | 25.92 | 26.41 | 25.92 | 26.05 | 41,516 | +0.23(+0.90%) |
Jan 27, 2021 | 26.02 | 26.20 | 25.75 | 25.81 | 57,489 | -0.46(-1.77%) |
Jan 26, 2021 | 26.52 | 26.52 | 26.22 | 26.28 | 89,377 | -0.22(-0.84%) |
Jan 25, 2021 | 26.19 | 26.61 | 26.19 | 26.50 | 37,339 | +0.27(+1.03%) |
Jan 22, 2021 | 26.09 | 26.29 | 25.99 | 26.23 | 88,429 | +0.06(+0.21%) |
Jan 21, 2021 | 26.33 | 26.40 | 26.12 | 26.18 | 33,598 | -0.18(-0.67%) |
Jan 20, 2021 | 26.26 | 26.40 | 26.19 | 26.35 | 101,120 | +0.07(+0.25%) |
Jan 19, 2021 | 26.53 | 26.53 | 26.29 | 26.29 | 90,042 | -0.13(-0.49%) |
Jan 15, 2021 | 25.94 | 26.46 | 25.93 | 26.42 | 72,830 | +0.35(+1.36%) |
Jan 14, 2021 | 26.35 | 26.35 | 26.03 | 26.06 | 44,923 | -0.23(-0.88%) |
Jan 13, 2021 | 25.93 | 26.35 | 25.93 | 26.30 | 83,838 | +0.34(+1.33%) |
Jan 12, 2021 | 25.93 | 26.05 | 25.70 | 25.95 | 264,277 | +0.00(+0.00%) |
Jan 11, 2021 | 25.93 | 26.10 | 25.83 | 25.95 | 130,234 | -0.14(-0.53%) |
Jan 08, 2021 | 25.94 | 26.13 | 25.90 | 26.09 | 231,185 | +0.19(+0.72%) |
Jan 07, 2021 | 26.51 | 26.51 | 25.90 | 25.91 | 48,992 | -0.49(-1.87%) |
Jan 06, 2021 | 25.89 | 26.51 | 25.89 | 26.40 | 114,623 | +0.60(+2.34%) |
Jan 05, 2021 | 25.75 | 25.89 | 25.56 | 25.80 | 52,350 | +0.04(+0.14%) |
Jan 04, 2021 | 26.44 | 26.44 | 25.69 | 25.76 | 189,654 | -0.62(-2.36%) |
Dec 31, 2020 | 26.38 | 26.38 | 26.38 | 105,483 | +0.42(+1.61%) | |
Dec 30, 2020 | 25.80 | 26.06 | 25.80 | 25.96 | 105,483 | +0.16(+0.61%) |
Dec 29, 2020 | 25.95 | 26.03 | 25.75 | 25.80 | 56,539 | -0.07(-0.29%) |
Dec 28, 2020 | 25.85 | 26.06 | 25.80 | 25.88 | 43,318 | +0.16(+0.61%) |
Dec 24, 2020 | 25.59 | 25.74 | 25.48 | 25.72 | 19,256 | +0.14(+0.53%) |
Dec 23, 2020 | 25.73 | 25.84 | 25.58 | 25.58 | 19,545 | +0.05(+0.20%) |
Dec 22, 2020 | 25.47 | 25.57 | 25.39 | 25.53 | 34,779 | +0.05(+0.18%) |
Dec 21, 2020 | 25.68 | 25.68 | 25.24 | 25.49 | 59,412 | -0.43(-1.67%) |
Dec 18, 2020 | 26.13 | 26.25 | 25.84 | 25.92 | 38,743 | -0.21(-0.81%) |
Dec 17, 2020 | 26.13 | 26.30 | 26.13 | 26.13 | 113,627 | +0.10(+0.39%) |
Dec 16, 2020 | 26.43 | 26.50 | 26.02 | 26.03 | 100,533 | -0.33(-1.26%) |
Dec 15, 2020 | 25.94 | 26.41 | 25.89 | 26.36 | 216,504 | +0.54(+2.11%) |
Dec 14, 2020 | 26.17 | 26.38 | 25.82 | 25.82 | 62,239 | -0.19(-0.74%) |
Dec 11, 2020 | 25.98 | 26.10 | 25.98 | 26.01 | 28,541 | -0.08(-0.32%) |
Dec 10, 2020 | 26.17 | 26.17 | 25.96 | 26.10 | 41,182 | -0.14(-0.53%) |
Dec 09, 2020 | 26.24 | 26.26 | 26.11 | 26.23 | 33,019 | +0.01(+0.04%) |
Dec 08, 2020 | 26.10 | 26.30 | 26.10 | 26.22 | 58,147 | -0.04(-0.14%) |
Dec 07, 2020 | 26.19 | 26.40 | 26.18 | 26.26 | 23,326 | +0.01(+0.04%) |
Dec 04, 2020 | 26.25 | 26.39 | 26.10 | 26.25 | 37,874 | +0.02(+0.07%) |
Dec 03, 2020 | 26.27 | 26.45 | 26.21 | 26.23 | 26,802 | -0.19(-0.73%) |
Dec 02, 2020 | 26.22 | 26.43 | 26.01 | 26.43 | 23,250 | +0.13(+0.51%) |
Dec 01, 2020 | 26.29 | 26.58 | 26.29 | 26.29 | 80,443 | +0.18(+0.69%) |
Nov 30, 2020 | 26.50 | 26.50 | 26.08 | 26.11 | 36,636 | -0.48(-1.80%) |
Nov 27, 2020 | 26.70 | 26.78 | 26.50 | 26.59 | 20,728 | -0.28(-1.03%) |
Nov 25, 2020 | 26.86 | 26.92 | 26.66 | 26.87 | 73,036 | -0.05(-0.17%) |
Nov 24, 2020 | 26.67 | 26.98 | 26.67 | 26.92 | 49,902 | +0.47(+1.78%) |
Nov 23, 2020 | 26.38 | 26.52 | 26.33 | 26.45 | 101,664 | +0.19(+0.74%) |
Nov 20, 2020 | 26.22 | 26.35 | 26.15 | 26.25 | 86,493 | -0.01(-0.04%) |
Nov 19, 2020 | 26.51 | 26.51 | 26.13 | 26.26 | 39,334 | -0.26(-0.97%) |
Nov 18, 2020 | 27.16 | 27.23 | 26.52 | 26.52 | 50,227 | -0.53(-1.98%) |
Nov 17, 2020 | 27.33 | 27.33 | 27.04 | 27.05 | 30,068 | -0.45(-1.64%) |
Nov 16, 2020 | 27.50 | 27.61 | 27.27 | 27.51 | 58,749 | +0.26(+0.96%) |
Nov 13, 2020 | 26.88 | 27.25 | 26.88 | 27.24 | 79,656 | +0.50(+1.88%) |
Nov 12, 2020 | 27.18 | 27.18 | 26.57 | 26.74 | 61,258 | -0.55(-2.03%) |
Nov 11, 2020 | 27.56 | 27.56 | 27.22 | 27.30 | 69,415 | -0.10(-0.36%) |
Nov 10, 2020 | 26.81 | 27.47 | 26.81 | 27.39 | 109,609 | +0.65(+2.41%) |
Nov 09, 2020 | 26.72 | 27.43 | 26.72 | 26.75 | 104,761 | +0.83(+3.21%) |
Nov 06, 2020 | 26.18 | 26.30 | 25.86 | 25.92 | 36,464 | -0.24(-0.93%) |
Nov 05, 2020 | 26.19 | 26.54 | 26.13 | 26.16 | 54,128 | +0.23(+0.89%) |
Nov 04, 2020 | 26.09 | 26.54 | 25.93 | 25.93 | 30,643 | -0.28(-1.06%) |
Nov 03, 2020 | 26.08 | 26.34 | 26.08 | 26.21 | 27,497 | +0.45(+1.76%) |