Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.83 | 27.95 | 27.81 | 27.85 | 3,100 | -0.28(-0.99%) |
Feb 25, 2021 | 29.01 | 29.01 | 28.13 | 28.13 | 2,006 | -0.53(-1.84%) |
Feb 24, 2021 | 28.27 | 28.66 | 27.98 | 28.66 | 1,627 | +0.36(+1.27%) |
Feb 23, 2021 | 28.10 | 28.40 | 27.89 | 28.30 | 1,450 | -0.04(-0.15%) |
Feb 22, 2021 | 27.93 | 28.41 | 27.93 | 28.34 | 4,085 | +0.42(+1.49%) |
Feb 19, 2021 | 27.95 | 27.95 | 27.92 | 27.93 | 3,600 | +0.03(+0.10%) |
Feb 18, 2021 | 27.98 | 27.98 | 27.87 | 27.90 | 721 | -0.20(-0.72%) |
Feb 17, 2021 | 28.02 | 28.11 | 28.02 | 28.10 | 1,317 | -0.02(-0.09%) |
Feb 16, 2021 | 27.83 | 28.19 | 27.83 | 28.12 | 2,847 | +0.35(+1.26%) |
Feb 12, 2021 | 27.78 | 27.79 | 27.77 | 27.77 | 3,600 | +0.00(+0.02%) |
Feb 11, 2021 | 27.89 | 27.89 | 27.77 | 27.77 | 3,118 | +0.05(+0.17%) |
Feb 10, 2021 | 27.87 | 27.90 | 27.67 | 27.72 | 8,523 | +0.01(+0.03%) |
Feb 09, 2021 | 29.67 | 29.67 | 27.59 | 27.71 | 13,733 | +0.07(+0.25%) |
Feb 08, 2021 | 27.38 | 27.71 | 27.38 | 27.64 | 6,272 | +0.31(+1.13%) |
Feb 05, 2021 | 27.25 | 27.33 | 27.09 | 27.33 | 7,900 | +0.27(+0.99%) |
Feb 04, 2021 | 27.00 | 27.07 | 26.98 | 27.07 | 2,714 | +0.13(+0.47%) |
Feb 03, 2021 | 26.99 | 27.00 | 26.89 | 26.94 | 7,166 | +0.02(+0.08%) |
Feb 02, 2021 | 26.91 | 26.99 | 26.83 | 26.92 | 2,674 | +0.17(+0.62%) |
Feb 01, 2021 | 27.18 | 27.18 | 26.50 | 26.75 | 6,564 | +0.33(+1.25%) |
Jan 29, 2021 | 26.75 | 26.75 | 26.39 | 26.42 | 8,900 | -0.32(-1.20%) |
Jan 28, 2021 | 26.68 | 26.81 | 26.68 | 26.74 | 2,303 | +0.23(+0.85%) |
Jan 27, 2021 | 27.26 | 27.26 | 26.52 | 26.52 | 4,949 | -0.56(-2.08%) |
Jan 26, 2021 | 27.14 | 27.14 | 27.08 | 27.08 | 2,072 | +0.12(+0.44%) |
Jan 25, 2021 | 27.04 | 27.04 | 26.95 | 26.96 | 5,823 | -0.15(-0.55%) |
Jan 22, 2021 | 26.94 | 27.11 | 26.94 | 27.11 | 3,700 | +0.01(+0.04%) |
Jan 21, 2021 | 27.24 | 27.24 | 26.93 | 27.10 | 5,635 | -0.06(-0.22%) |
Jan 20, 2021 | 27.09 | 27.16 | 27.09 | 27.16 | 642 | +0.26(+0.95%) |
Jan 19, 2021 | 27.72 | 27.72 | 26.81 | 26.90 | 6,462 | +0.17(+0.64%) |
Jan 15, 2021 | 26.82 | 26.91 | 26.73 | 26.73 | 2,800 | -0.41(-1.51%) |
Jan 14, 2021 | 27.06 | 27.23 | 27.05 | 27.14 | 5,188 | +0.21(+0.77%) |
Jan 13, 2021 | 26.91 | 27.00 | 26.81 | 26.93 | 4,606 | +0.12(+0.43%) |
Jan 12, 2021 | 26.86 | 26.95 | 26.82 | 26.82 | 2,243 | +0.13(+0.49%) |
Jan 11, 2021 | 26.91 | 26.91 | 26.69 | 26.69 | 1,754 | -0.23(-0.84%) |
Jan 08, 2021 | 27.01 | 27.01 | 26.74 | 26.91 | 5,700 | -0.04(-0.13%) |
Jan 07, 2021 | 26.49 | 27.11 | 26.49 | 26.95 | 13,071 | +0.30(+1.13%) |
Jan 06, 2021 | 26.21 | 26.99 | 26.01 | 26.65 | 18,051 | +0.41(+1.55%) |
Jan 05, 2021 | 26.23 | 26.30 | 26.18 | 26.24 | 41,606 | +0.19(+0.74%) |
Jan 04, 2021 | 26.25 | 26.25 | 25.85 | 26.05 | 23,290 | +0.13(+0.52%) |
Dec 31, 2020 | 25.91 | 25.91 | 25.91 | 4,380 | -0.07(-0.25%) | |
Dec 30, 2020 | 26.09 | 26.09 | 25.83 | 25.98 | 4,380 | +0.06(+0.24%) |
Dec 29, 2020 | 26.00 | 26.00 | 25.88 | 25.92 | 5,813 | -0.04(-0.16%) |
Dec 28, 2020 | 26.00 | 26.13 | 25.95 | 25.96 | 4,946 | +0.09(+0.34%) |
Dec 24, 2020 | 25.96 | 25.96 | 25.87 | 25.87 | 200 | -0.01(-0.03%) |
Dec 23, 2020 | 25.71 | 26.11 | 25.71 | 25.88 | 2,468 | +0.06(+0.22%) |
Dec 22, 2020 | 25.75 | 25.94 | 25.75 | 25.83 | 3,603 | -0.09(-0.35%) |
Dec 21, 2020 | 25.89 | 25.96 | 25.80 | 25.92 | 6,340 | -0.07(-0.26%) |
Dec 18, 2020 | 26.14 | 26.19 | 25.91 | 25.98 | 2,600 | -0.17(-0.64%) |
Dec 17, 2020 | 26.20 | 26.21 | 25.90 | 26.15 | 14,046 | +0.19(+0.74%) |
Dec 16, 2020 | 25.84 | 25.96 | 25.84 | 25.96 | 367 | +0.19(+0.74%) |
Dec 15, 2020 | 25.67 | 25.87 | 25.64 | 25.77 | 4,155 | +0.29(+1.16%) |
Dec 14, 2020 | 25.59 | 25.69 | 25.33 | 25.48 | 6,084 | -0.08(-0.31%) |
Dec 11, 2020 | 25.28 | 25.55 | 25.28 | 25.55 | 5,300 | -0.06(-0.22%) |
Dec 10, 2020 | 25.57 | 25.66 | 25.57 | 25.61 | 2,239 | +0.05(+0.21%) |
Dec 09, 2020 | 25.70 | 25.76 | 25.49 | 25.56 | 3,057 | -0.19(-0.75%) |
Dec 08, 2020 | 25.62 | 25.76 | 25.61 | 25.75 | 7,818 | +0.15(+0.58%) |
Dec 07, 2020 | 25.74 | 25.75 | 25.60 | 25.60 | 4,779 | +0.01(+0.03%) |
Dec 04, 2020 | 25.58 | 25.73 | 25.54 | 25.59 | 18,500 | +0.28(+1.12%) |
Dec 03, 2020 | 25.24 | 25.48 | 25.07 | 25.31 | 13,210 | +0.09(+0.35%) |
Dec 02, 2020 | 25.33 | 25.33 | 24.94 | 25.22 | 9,491 | +0.07(+0.28%) |