Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2020 | 25.03 | 25.32 | 25.00 | 25.15 | 20,491 | +0.12(+0.48%) |
Nov 30, 2020 | 25.09 | 25.14 | 24.98 | 25.03 | 12,813 | -0.09(-0.34%) |
Nov 27, 2020 | 25.06 | 25.13 | 25.06 | 25.12 | 6,600 | +0.12(+0.48%) |
Nov 25, 2020 | 25.01 | 25.11 | 24.98 | 25.00 | 8,800 | +0.05(+0.22%) |
Nov 24, 2020 | 24.91 | 24.97 | 24.74 | 24.94 | 7,144 | +0.04(+0.16%) |
Nov 23, 2020 | 24.77 | 24.90 | 24.66 | 24.90 | 5,113 | +0.12(+0.49%) |
Nov 20, 2020 | 24.64 | 24.82 | 24.64 | 24.78 | 7,900 | +0.04(+0.16%) |
Nov 19, 2020 | 24.80 | 24.81 | 24.65 | 24.74 | 10,343 | -0.06(-0.25%) |
Nov 18, 2020 | 24.96 | 24.96 | 24.61 | 24.80 | 8,911 | -0.10(-0.39%) |
Nov 17, 2020 | 24.61 | 24.97 | 24.61 | 24.90 | 8,335 | +0.04(+0.15%) |
Nov 16, 2020 | 24.81 | 24.89 | 24.68 | 24.86 | 16,245 | +0.15(+0.62%) |
Nov 13, 2020 | 24.69 | 24.73 | 24.60 | 24.71 | 6,500 | +0.21(+0.86%) |
Nov 12, 2020 | 24.63 | 24.63 | 24.42 | 24.50 | 9,237 | -0.10(-0.40%) |
Nov 11, 2020 | 24.55 | 24.63 | 24.54 | 24.60 | 8,707 | +0.10(+0.40%) |
Nov 10, 2020 | 24.44 | 24.57 | 24.26 | 24.50 | 18,348 | -0.12(-0.48%) |
Nov 09, 2020 | 24.65 | 24.70 | 24.59 | 24.61 | 9,114 | -0.11(-0.44%) |
Nov 06, 2020 | 24.69 | 24.77 | 24.66 | 24.72 | 4,600 | +0.05(+0.20%) |
Nov 05, 2020 | 24.60 | 24.71 | 24.56 | 24.68 | 6,987 | +0.46(+1.88%) |
Nov 04, 2020 | 24.31 | 24.38 | 24.22 | 24.22 | 6,042 | +0.38(+1.59%) |
Nov 03, 2020 | 23.96 | 23.98 | 23.79 | 23.84 | 11,833 | -0.00(-0.02%) |