Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.81 | 25.85 | 25.43 | 25.50 | 621,215 | -0.50(-1.94%) |
Jan 28, 2021 | 25.84 | 26.11 | 25.84 | 26.00 | 544,549 | +0.47(+1.83%) |
Jan 27, 2021 | 25.64 | 25.78 | 25.32 | 25.53 | 668,638 | -0.72(-2.74%) |
Jan 26, 2021 | 26.13 | 26.30 | 26.09 | 26.25 | 572,958 | +0.27(+1.04%) |
Jan 25, 2021 | 25.92 | 26.05 | 25.75 | 25.98 | 1,123,473 | -0.36(-1.37%) |
Jan 22, 2021 | 26.31 | 26.43 | 26.29 | 26.34 | 214,706 | -0.44(-1.65%) |
Jan 21, 2021 | 26.83 | 26.86 | 26.57 | 26.78 | 392,627 | -0.10(-0.37%) |
Jan 20, 2021 | 26.68 | 26.91 | 26.65 | 26.88 | 361,987 | +0.13(+0.50%) |
Jan 19, 2021 | 26.85 | 26.90 | 26.62 | 26.75 | 584,317 | +0.37(+1.40%) |
Jan 15, 2021 | 26.59 | 26.65 | 26.29 | 26.38 | 425,410 | -0.58(-2.14%) |
Jan 14, 2021 | 26.96 | 26.99 | 26.86 | 26.95 | 444,770 | -0.01(-0.03%) |
Jan 13, 2021 | 26.95 | 27.08 | 26.86 | 26.96 | 1,140,999 | +0.05(+0.17%) |
Jan 12, 2021 | 26.83 | 26.95 | 26.72 | 26.92 | 1,840,348 | -0.09(-0.33%) |
Jan 11, 2021 | 26.74 | 27.05 | 26.74 | 27.01 | 814,173 | -0.31(-1.15%) |
Jan 08, 2021 | 27.33 | 27.34 | 27.05 | 27.32 | 337,459 | -0.04(-0.16%) |
Jan 07, 2021 | 27.37 | 27.39 | 27.26 | 27.37 | 461,351 | -0.11(-0.39%) |
Jan 06, 2021 | 27.12 | 27.57 | 27.12 | 27.48 | 1,065,598 | +0.63(+2.34%) |
Jan 05, 2021 | 26.65 | 26.90 | 26.60 | 26.85 | 789,020 | +0.16(+0.61%) |
Jan 04, 2021 | 27.11 | 27.12 | 26.57 | 26.68 | 645,825 | +0.21(+0.78%) |
Dec 31, 2020 | 26.48 | 26.48 | 26.48 | 535,525 | -0.30(-1.11%) | |
Dec 30, 2020 | 26.84 | 26.95 | 26.74 | 26.77 | 535,525 | +0.07(+0.27%) |
Dec 29, 2020 | 26.85 | 26.85 | 26.61 | 26.70 | 437,051 | +0.01(+0.03%) |
Dec 28, 2020 | 26.79 | 26.79 | 26.64 | 26.69 | 298,156 | +0.19(+0.71%) |
Dec 24, 2020 | 26.53 | 26.53 | 26.40 | 26.50 | 139,098 | +0.00(+0.00%) |
Dec 23, 2020 | 26.36 | 26.53 | 26.36 | 26.50 | 550,077 | +0.40(+1.52%) |
Dec 22, 2020 | 25.96 | 26.12 | 25.91 | 26.11 | 769,925 | +0.16(+0.62%) |
Dec 21, 2020 | 25.50 | 26.00 | 25.41 | 25.95 | 1,056,091 | -0.39(-1.47%) |
Dec 18, 2020 | 26.50 | 26.51 | 26.24 | 26.33 | 928,543 | -0.17(-0.64%) |
Dec 17, 2020 | 26.48 | 26.57 | 26.41 | 26.50 | 1,591,417 | +0.22(+0.82%) |
Dec 16, 2020 | 26.24 | 26.29 | 26.05 | 26.29 | 968,063 | +0.04(+0.17%) |
Dec 15, 2020 | 26.02 | 26.26 | 25.97 | 26.24 | 1,525,524 | +0.39(+1.50%) |
Dec 14, 2020 | 26.12 | 26.12 | 25.81 | 25.86 | 700,499 | -0.03(-0.11%) |
Dec 11, 2020 | 25.89 | 25.94 | 25.73 | 25.89 | 1,576,109 | -0.20(-0.75%) |
Dec 10, 2020 | 25.88 | 26.19 | 25.86 | 26.08 | 942,509 | +0.12(+0.48%) |
Dec 09, 2020 | 26.14 | 26.16 | 25.84 | 25.96 | 1,596,573 | -0.03(-0.10%) |
Dec 08, 2020 | 25.82 | 26.00 | 25.81 | 25.98 | 472,847 | +0.07(+0.28%) |
Dec 07, 2020 | 26.00 | 26.04 | 25.89 | 25.91 | 635,315 | -0.18(-0.68%) |
Dec 04, 2020 | 26.10 | 26.18 | 26.05 | 26.09 | 743,155 | +0.24(+0.93%) |
Dec 03, 2020 | 25.97 | 26.03 | 25.81 | 25.85 | 1,061,770 | -0.01(-0.03%) |
Dec 02, 2020 | 25.67 | 25.89 | 25.66 | 25.86 | 1,207,338 | -0.07(-0.27%) |
Dec 01, 2020 | 25.73 | 25.94 | 25.73 | 25.93 | 1,173,314 | +0.45(+1.79%) |
Nov 30, 2020 | 26.08 | 26.08 | 25.48 | 25.48 | 1,111,752 | -0.52(-1.99%) |
Nov 27, 2020 | 25.93 | 26.02 | 25.93 | 25.99 | 485,534 | +0.05(+0.21%) |
Nov 25, 2020 | 25.84 | 25.99 | 25.79 | 25.94 | 522,193 | +0.17(+0.66%) |
Nov 24, 2020 | 25.49 | 25.79 | 25.47 | 25.77 | 670,250 | +0.70(+2.77%) |
Nov 23, 2020 | 25.22 | 25.24 | 24.95 | 25.07 | 1,079,305 | +0.01(+0.04%) |
Nov 20, 2020 | 25.07 | 25.11 | 24.99 | 25.07 | 667,035 | -0.04(-0.14%) |
Nov 19, 2020 | 24.90 | 25.10 | 24.83 | 25.10 | 500,139 | +0.29(+1.19%) |
Nov 18, 2020 | 24.92 | 25.01 | 24.81 | 24.81 | 799,057 | -0.06(-0.25%) |
Nov 17, 2020 | 24.69 | 24.91 | 24.66 | 24.87 | 873,136 | +0.27(+1.09%) |
Nov 16, 2020 | 24.65 | 24.66 | 24.47 | 24.60 | 1,661,463 | +0.26(+1.06%) |
Nov 13, 2020 | 24.05 | 24.37 | 24.05 | 24.34 | 2,338,995 | +0.59(+2.48%) |
Nov 12, 2020 | 23.95 | 24.05 | 23.71 | 23.75 | 1,197,339 | -0.35(-1.44%) |
Nov 11, 2020 | 24.10 | 24.14 | 23.99 | 24.10 | 888,939 | +0.07(+0.30%) |
Nov 10, 2020 | 23.95 | 24.10 | 23.89 | 24.03 | 2,006,276 | +0.35(+1.47%) |
Nov 09, 2020 | 24.08 | 24.11 | 23.67 | 23.68 | 2,268,805 | +0.92(+4.04%) |
Nov 06, 2020 | 22.86 | 22.89 | 22.74 | 22.76 | 670,062 | +0.15(+0.67%) |
Nov 05, 2020 | 22.64 | 22.77 | 22.51 | 22.61 | 955,617 | +0.70(+3.22%) |
Nov 04, 2020 | 21.77 | 22.11 | 21.65 | 21.91 | 1,329,074 | +0.29(+1.36%) |
Nov 03, 2020 | 21.33 | 21.74 | 21.32 | 21.61 | 1,218,823 | +0.81(+3.90%) |