Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.31 | 29.37 | 28.98 | 28.98 | 144,300 | -0.29(-0.99%) |
Feb 25, 2021 | 29.94 | 29.94 | 29.22 | 29.27 | 5,321 | -0.54(-1.83%) |
Feb 24, 2021 | 29.78 | 29.93 | 29.78 | 29.81 | 9,552 | +0.15(+0.49%) |
Feb 23, 2021 | 29.27 | 29.75 | 29.27 | 29.67 | 3,086 | +0.55(+1.88%) |
Feb 22, 2021 | 29.17 | 29.21 | 29.12 | 29.12 | 4,665 | +0.12(+0.42%) |
Feb 19, 2021 | 28.95 | 29.03 | 28.95 | 29.00 | 1,100 | +0.30(+1.04%) |
Feb 18, 2021 | 28.69 | 28.72 | 28.69 | 28.70 | 1,076 | -0.02(-0.08%) |
Feb 17, 2021 | 28.68 | 28.72 | 28.68 | 28.72 | 2,016 | -0.08(-0.27%) |
Feb 16, 2021 | 28.71 | 28.80 | 28.64 | 28.80 | 2,471 | +0.15(+0.52%) |
Feb 12, 2021 | 28.48 | 28.66 | 28.48 | 28.65 | 1,900 | +0.07(+0.23%) |
Feb 11, 2021 | 28.44 | 28.58 | 28.44 | 28.58 | 1,493 | +0.33(+1.18%) |
Feb 10, 2021 | 28.16 | 28.25 | 28.16 | 28.25 | 1,969 | +0.22(+0.79%) |
Feb 09, 2021 | 28.15 | 28.15 | 27.91 | 28.03 | 6,285 | -0.03(-0.12%) |
Feb 08, 2021 | 27.70 | 28.06 | 27.70 | 28.06 | 1,745 | +0.29(+1.05%) |
Feb 05, 2021 | 27.72 | 27.77 | 27.72 | 27.77 | 900 | +0.05(+0.20%) |
Feb 04, 2021 | 27.88 | 27.88 | 27.72 | 27.72 | 524 | +0.19(+0.68%) |
Feb 03, 2021 | 27.29 | 27.53 | 27.29 | 27.53 | 1,404 | +0.08(+0.30%) |
Feb 02, 2021 | 27.36 | 27.45 | 27.24 | 27.45 | 1,337 | +0.17(+0.64%) |
Feb 01, 2021 | 26.91 | 27.27 | 26.91 | 27.27 | 1,072 | +0.50(+1.86%) |
Jan 29, 2021 | 26.91 | 26.91 | 26.78 | 26.78 | 300 | -0.25(-0.93%) |
Jan 28, 2021 | 26.82 | 27.27 | 26.80 | 27.03 | 5,488 | +0.33(+1.25%) |
Jan 27, 2021 | 27.00 | 27.00 | 26.70 | 26.70 | 557 | -0.58(-2.11%) |
Jan 26, 2021 | 27.17 | 27.27 | 27.17 | 27.27 | 4,803 | +0.02(+0.07%) |
Jan 25, 2021 | 27.32 | 27.32 | 27.18 | 27.25 | 5,610 | -0.14(-0.52%) |
Jan 22, 2021 | 27.39 | 27.39 | 27.39 | 27.39 | 7,500 | +0.01(+0.04%) |
Jan 21, 2021 | 27.56 | 27.56 | 27.25 | 27.38 | 3,411 | -0.13(-0.46%) |
Jan 20, 2021 | 27.50 | 27.55 | 27.50 | 27.51 | 2,649 | +0.58(+2.17%) |
Jan 19, 2021 | 26.93 | 26.93 | 26.91 | 26.93 | 1,343 | -0.16(-0.60%) |
Jan 15, 2021 | 26.61 | 27.13 | 26.61 | 27.09 | 8,600 | +0.21(+0.79%) |
Jan 14, 2021 | 26.89 | 27.03 | 26.85 | 26.88 | 5,202 | +0.07(+0.27%) |
Jan 13, 2021 | 26.67 | 26.81 | 26.64 | 26.81 | 8,692 | +0.34(+1.27%) |
Jan 12, 2021 | 26.38 | 26.48 | 26.38 | 26.47 | 787 | +0.22(+0.84%) |
Jan 11, 2021 | 26.21 | 26.25 | 26.20 | 26.25 | 2,787 | -0.31(-1.15%) |
Jan 08, 2021 | 26.43 | 26.56 | 26.43 | 26.56 | 4,600 | +0.20(+0.76%) |
Jan 07, 2021 | 26.32 | 26.38 | 26.26 | 26.36 | 6,023 | -0.24(-0.89%) |
Jan 06, 2021 | 26.14 | 26.59 | 26.14 | 26.59 | 3,813 | +0.61(+2.33%) |
Jan 05, 2021 | 25.99 | 26.05 | 25.94 | 25.99 | 4,440 | -0.04(-0.17%) |
Jan 04, 2021 | 26.99 | 26.99 | 26.03 | 26.03 | 2,633 | -0.95(-3.51%) |
Dec 31, 2020 | 26.98 | 26.98 | 26.98 | 669 | +0.22(+0.82%) | |
Dec 30, 2020 | 26.75 | 26.77 | 26.75 | 26.76 | 669 | +0.20(+0.76%) |
Dec 29, 2020 | 26.92 | 26.92 | 26.55 | 26.55 | 902 | -0.26(-0.96%) |
Dec 28, 2020 | 26.71 | 26.81 | 26.65 | 26.81 | 1,326 | +0.26(+0.96%) |
Dec 24, 2020 | 26.41 | 26.56 | 26.41 | 26.56 | 300 | +0.26(+0.98%) |
Dec 23, 2020 | 26.48 | 26.66 | 26.30 | 26.30 | 453 | -0.11(-0.42%) |
Dec 22, 2020 | 26.17 | 26.41 | 26.17 | 26.41 | 2,509 | +0.19(+0.71%) |
Dec 21, 2020 | 25.83 | 26.22 | 25.83 | 26.22 | 9,598 | -0.01(-0.03%) |
Dec 18, 2020 | 26.88 | 26.88 | 26.23 | 26.23 | 2,800 | -0.59(-2.20%) |
Dec 17, 2020 | 26.79 | 26.82 | 26.75 | 26.82 | 3,228 | -0.33(-1.21%) |
Dec 16, 2020 | 27.14 | 27.15 | 27.14 | 27.15 | 769 | +0.05(+0.20%) |
Dec 15, 2020 | 26.62 | 27.10 | 26.62 | 27.10 | 2,272 | +0.62(+2.33%) |
Dec 14, 2020 | 26.97 | 26.97 | 26.48 | 26.48 | 2,069 | -0.24(-0.89%) |
Dec 11, 2020 | 26.78 | 26.78 | 26.64 | 26.72 | 15,800 | -0.04(-0.13%) |
Dec 10, 2020 | 26.78 | 26.80 | 26.75 | 26.75 | 1,896 | -0.36(-1.33%) |
Dec 09, 2020 | 27.00 | 27.12 | 27.00 | 27.12 | 231 | -0.13(-0.47%) |
Dec 08, 2020 | 27.23 | 27.44 | 27.23 | 27.24 | 4,179 | -0.14(-0.50%) |
Dec 07, 2020 | 27.38 | 27.38 | 27.38 | 27.38 | 111 | -0.20(-0.71%) |
Dec 04, 2020 | 27.39 | 27.58 | 27.39 | 27.58 | 100 | +0.55(+2.05%) |
Dec 03, 2020 | 27.07 | 27.10 | 27.02 | 27.02 | 2,340 | +0.28(+1.04%) |
Dec 02, 2020 | 26.74 | 26.74 | 26.74 | 26.74 | 75 | +0.07(+0.25%) |