Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.68 | 27.73 | 27.34 | 27.48 | 146,804 | -0.59(-2.10%) |
Jan 28, 2021 | 27.91 | 28.23 | 27.91 | 28.07 | 9,695 | +0.20(+0.72%) |
Jan 27, 2021 | 28.04 | 28.11 | 27.82 | 27.87 | 10,129 | -0.37(-1.31%) |
Jan 26, 2021 | 28.17 | 28.27 | 28.12 | 28.24 | 13,196 | +0.13(+0.46%) |
Jan 25, 2021 | 27.91 | 28.12 | 27.91 | 28.11 | 23,252 | +0.03(+0.10%) |
Jan 22, 2021 | 27.89 | 28.11 | 27.89 | 28.08 | 11,071 | -0.03(-0.12%) |
Jan 21, 2021 | 28.07 | 28.12 | 27.90 | 28.12 | 12,007 | +0.04(+0.13%) |
Jan 20, 2021 | 27.96 | 28.11 | 27.94 | 28.08 | 7,636 | +0.14(+0.51%) |
Jan 19, 2021 | 27.96 | 28.01 | 27.88 | 27.94 | 10,577 | +0.02(+0.06%) |
Jan 15, 2021 | 27.91 | 27.98 | 27.81 | 27.92 | 24,578 | -0.27(-0.97%) |
Jan 14, 2021 | 28.15 | 28.24 | 28.14 | 28.19 | 16,159 | +0.10(+0.35%) |
Jan 13, 2021 | 28.11 | 28.19 | 28.08 | 28.10 | 6,301 | +0.05(+0.18%) |
Jan 12, 2021 | 27.94 | 28.06 | 27.92 | 28.05 | 9,710 | +0.07(+0.27%) |
Jan 11, 2021 | 27.97 | 28.02 | 27.92 | 27.97 | 16,339 | -0.28(-0.98%) |
Jan 08, 2021 | 28.21 | 28.25 | 28.06 | 28.25 | 8,635 | +0.19(+0.66%) |
Jan 07, 2021 | 28.04 | 28.08 | 27.94 | 28.06 | 8,964 | -0.04(-0.13%) |
Jan 06, 2021 | 28.03 | 28.26 | 28.00 | 28.10 | 32,829 | +0.16(+0.56%) |
Jan 05, 2021 | 27.89 | 28.02 | 27.82 | 27.94 | 28,533 | +0.14(+0.52%) |
Jan 04, 2021 | 28.04 | 28.10 | 27.78 | 27.80 | 10,409 | +0.22(+0.80%) |
Dec 31, 2020 | 27.58 | 27.58 | 27.58 | 15,613 | -0.29(-1.04%) | |
Dec 30, 2020 | 27.93 | 27.97 | 27.84 | 27.87 | 15,613 | +0.11(+0.40%) |
Dec 29, 2020 | 27.86 | 27.91 | 27.74 | 27.76 | 7,202 | +0.18(+0.64%) |
Dec 28, 2020 | 27.50 | 27.65 | 27.50 | 27.58 | 10,084 | +0.24(+0.88%) |
Dec 24, 2020 | 27.31 | 27.41 | 27.31 | 27.34 | 2,657 | -0.03(-0.11%) |
Dec 23, 2020 | 27.29 | 27.41 | 27.29 | 27.37 | 12,158 | +0.15(+0.56%) |
Dec 22, 2020 | 27.23 | 27.26 | 27.15 | 27.22 | 14,018 | -0.08(-0.31%) |
Dec 21, 2020 | 27.02 | 27.38 | 26.99 | 27.30 | 34,893 | -0.26(-0.96%) |
Dec 18, 2020 | 27.70 | 27.70 | 27.43 | 27.57 | 10,594 | -0.04(-0.13%) |
Dec 17, 2020 | 27.56 | 27.65 | 27.56 | 27.60 | 20,061 | +0.11(+0.39%) |
Dec 16, 2020 | 27.41 | 27.49 | 27.40 | 27.49 | 13,497 | +0.12(+0.43%) |
Dec 15, 2020 | 27.27 | 27.38 | 27.26 | 27.38 | 24,339 | +0.09(+0.33%) |
Dec 14, 2020 | 27.41 | 27.51 | 27.29 | 27.29 | 19,557 | +0.07(+0.26%) |
Dec 11, 2020 | 27.25 | 27.28 | 27.16 | 27.21 | 8,475 | -0.07(-0.27%) |
Dec 10, 2020 | 27.29 | 27.29 | 27.16 | 27.29 | 10,051 | +0.08(+0.29%) |
Dec 09, 2020 | 27.25 | 27.25 | 27.01 | 27.21 | 18,666 | +0.10(+0.38%) |
Dec 08, 2020 | 27.04 | 27.15 | 27.04 | 27.11 | 4,029 | +0.13(+0.48%) |
Dec 07, 2020 | 27.05 | 27.12 | 26.97 | 26.98 | 10,413 | -0.16(-0.58%) |
Dec 04, 2020 | 27.15 | 27.21 | 27.12 | 27.13 | 11,932 | +0.04(+0.13%) |
Dec 03, 2020 | 27.11 | 27.19 | 27.04 | 27.10 | 12,433 | -0.01(-0.03%) |
Dec 02, 2020 | 27.02 | 27.15 | 27.02 | 27.11 | 14,621 | -0.08(-0.28%) |
Dec 01, 2020 | 27.07 | 27.20 | 27.05 | 27.18 | 18,244 | +0.26(+0.98%) |
Nov 30, 2020 | 27.21 | 27.21 | 26.91 | 26.92 | 10,354 | -0.39(-1.42%) |
Nov 27, 2020 | 27.34 | 27.36 | 27.31 | 27.31 | 3,457 | +0.06(+0.21%) |
Nov 25, 2020 | 27.16 | 27.30 | 27.15 | 27.25 | 11,152 | +0.02(+0.09%) |
Nov 24, 2020 | 27.13 | 27.25 | 27.13 | 27.23 | 17,435 | +0.14(+0.52%) |
Nov 23, 2020 | 27.27 | 27.27 | 27.03 | 27.09 | 21,826 | -0.20(-0.72%) |
Nov 20, 2020 | 27.22 | 27.29 | 27.20 | 27.28 | 5,687 | +0.03(+0.11%) |
Nov 19, 2020 | 27.08 | 27.25 | 27.07 | 27.25 | 11,361 | +0.22(+0.83%) |
Nov 18, 2020 | 27.17 | 27.23 | 27.01 | 27.03 | 18,496 | -0.08(-0.31%) |
Nov 17, 2020 | 27.07 | 27.18 | 26.95 | 27.11 | 22,975 | +0.05(+0.20%) |
Nov 16, 2020 | 27.10 | 27.13 | 26.98 | 27.06 | 13,189 | +0.10(+0.35%) |
Nov 13, 2020 | 26.77 | 26.96 | 26.77 | 26.96 | 7,248 | +0.29(+1.08%) |
Nov 12, 2020 | 26.86 | 26.86 | 26.66 | 26.67 | 4,540 | -0.31(-1.14%) |
Nov 11, 2020 | 26.98 | 27.00 | 26.92 | 26.98 | 5,887 | +0.27(+1.01%) |
Nov 10, 2020 | 26.64 | 26.78 | 26.60 | 26.71 | 10,137 | +0.19(+0.73%) |
Nov 09, 2020 | 26.84 | 26.89 | 26.52 | 26.52 | 11,823 | +0.22(+0.82%) |
Nov 06, 2020 | 26.30 | 26.36 | 26.29 | 26.30 | 9,702 | +0.07(+0.27%) |
Nov 05, 2020 | 26.29 | 26.32 | 26.17 | 26.23 | 14,098 | +0.48(+1.85%) |
Nov 04, 2020 | 25.73 | 25.98 | 25.73 | 25.75 | 11,487 | +0.19(+0.76%) |
Nov 03, 2020 | 25.37 | 25.58 | 25.37 | 25.56 | 10,281 | +0.56(+2.25%) |