Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.95 | 27.95 | 27.40 | 27.72 | 24,223 | -0.34(-1.23%) |
Jan 28, 2021 | 27.72 | 28.30 | 27.72 | 28.06 | 6,897 | +0.54(+1.98%) |
Jan 27, 2021 | 28.15 | 28.15 | 27.50 | 27.52 | 14,236 | -0.85(-3.01%) |
Jan 26, 2021 | 28.65 | 28.65 | 28.37 | 28.37 | 4,394 | -0.15(-0.53%) |
Jan 25, 2021 | 28.71 | 28.71 | 28.25 | 28.52 | 15,104 | -0.11(-0.38%) |
Jan 22, 2021 | 28.69 | 28.69 | 28.57 | 28.63 | 8,416 | -0.14(-0.48%) |
Jan 21, 2021 | 28.93 | 28.95 | 28.72 | 28.77 | 10,773 | -0.06(-0.22%) |
Jan 20, 2021 | 28.68 | 28.86 | 28.57 | 28.83 | 17,362 | +0.37(+1.32%) |
Jan 19, 2021 | 28.49 | 28.49 | 28.30 | 28.46 | 3,414 | +0.24(+0.87%) |
Jan 15, 2021 | 28.30 | 28.31 | 28.04 | 28.21 | 33,564 | -0.07(-0.25%) |
Jan 14, 2021 | 28.62 | 28.62 | 28.25 | 28.28 | 4,040 | -0.22(-0.76%) |
Jan 13, 2021 | 28.63 | 28.63 | 28.50 | 28.50 | 19,242 | -0.09(-0.32%) |
Jan 12, 2021 | 28.69 | 28.69 | 28.48 | 28.59 | 7,859 | +0.02(+0.07%) |
Jan 11, 2021 | 28.56 | 28.70 | 28.49 | 28.57 | 22,825 | -0.14(-0.48%) |
Jan 08, 2021 | 28.67 | 28.71 | 28.41 | 28.71 | 17,346 | +0.21(+0.75%) |
Jan 07, 2021 | 28.31 | 28.51 | 28.31 | 28.50 | 7,878 | +0.48(+1.73%) |
Jan 06, 2021 | 27.80 | 28.21 | 27.76 | 28.01 | 17,610 | +0.25(+0.90%) |
Jan 05, 2021 | 27.65 | 27.78 | 27.64 | 27.76 | 4,192 | +0.13(+0.46%) |
Jan 04, 2021 | 28.19 | 28.19 | 27.45 | 27.63 | 23,480 | -0.35(-1.25%) |
Dec 31, 2020 | 27.98 | 27.98 | 27.98 | 19,621 | +0.19(+0.67%) | |
Dec 30, 2020 | 27.85 | 27.85 | 27.77 | 27.80 | 19,621 | +0.09(+0.33%) |
Dec 29, 2020 | 27.86 | 27.86 | 27.68 | 27.70 | 12,258 | -0.09(-0.34%) |
Dec 28, 2020 | 27.91 | 27.91 | 27.80 | 27.80 | 5,615 | -0.07(-0.23%) |
Dec 24, 2020 | 27.85 | 27.86 | 27.76 | 27.86 | 6,055 | +0.11(+0.39%) |
Dec 23, 2020 | 27.86 | 27.92 | 27.76 | 27.76 | 9,735 | -0.10(-0.35%) |
Dec 22, 2020 | 27.88 | 27.88 | 27.77 | 27.85 | 11,267 | +0.07(+0.23%) |
Dec 21, 2020 | 27.71 | 27.86 | 27.37 | 27.79 | 9,638 | -0.16(-0.59%) |
Dec 18, 2020 | 28.08 | 28.08 | 27.77 | 27.95 | 5,265 | +0.00(+0.00%) |
Dec 17, 2020 | 27.87 | 27.95 | 27.87 | 27.95 | 4,795 | +0.31(+1.14%) |
Dec 16, 2020 | 27.65 | 27.65 | 27.56 | 27.64 | 2,983 | +0.12(+0.43%) |
Dec 15, 2020 | 27.40 | 27.53 | 27.39 | 27.52 | 2,840 | +0.32(+1.18%) |
Dec 14, 2020 | 27.34 | 27.47 | 27.19 | 27.20 | 12,754 | -0.03(-0.13%) |
Dec 11, 2020 | 27.09 | 27.23 | 27.09 | 27.23 | 2,064 | -0.07(-0.25%) |
Dec 10, 2020 | 27.22 | 27.30 | 27.21 | 27.30 | 4,765 | +0.11(+0.42%) |
Dec 09, 2020 | 27.57 | 27.57 | 27.08 | 27.19 | 14,520 | -0.28(-1.03%) |
Dec 08, 2020 | 27.42 | 27.50 | 27.42 | 27.47 | 9,940 | +0.03(+0.12%) |
Dec 07, 2020 | 27.41 | 27.48 | 27.39 | 27.44 | 20,775 | +0.00(+0.00%) |
Dec 04, 2020 | 27.22 | 27.44 | 27.22 | 27.44 | 3,820 | +0.28(+1.03%) |
Dec 03, 2020 | 27.32 | 27.32 | 27.16 | 27.16 | 5,037 | +0.02(+0.07%) |
Dec 02, 2020 | 27.17 | 27.17 | 27.02 | 27.14 | 6,914 | -0.05(-0.18%) |
Dec 01, 2020 | 27.15 | 27.25 | 27.15 | 27.19 | 10,629 | +0.18(+0.66%) |
Nov 30, 2020 | 27.48 | 27.48 | 26.82 | 27.01 | 16,096 | -0.11(-0.41%) |
Nov 27, 2020 | 27.08 | 27.13 | 27.01 | 27.12 | 2,787 | +0.23(+0.87%) |
Nov 25, 2020 | 27.12 | 27.12 | 26.82 | 26.89 | 11,047 | -0.09(-0.32%) |
Nov 24, 2020 | 27.15 | 27.15 | 26.56 | 26.97 | 12,909 | +0.28(+1.04%) |
Nov 23, 2020 | 27.07 | 27.07 | 26.49 | 26.70 | 13,366 | +0.12(+0.45%) |
Nov 20, 2020 | 26.63 | 26.65 | 26.53 | 26.58 | 3,510 | -0.12(-0.44%) |
Nov 19, 2020 | 26.21 | 26.69 | 26.18 | 26.69 | 32,864 | +0.28(+1.06%) |
Nov 18, 2020 | 27.12 | 27.12 | 26.41 | 26.41 | 13,271 | -1.52(-5.44%) |
Nov 17, 2020 | 26.51 | 28.05 | 26.46 | 27.93 | 27,624 | +1.31(+4.93%) |
Nov 16, 2020 | 26.54 | 26.67 | 26.49 | 26.62 | 7,989 | +0.15(+0.56%) |
Nov 13, 2020 | 26.31 | 26.49 | 26.26 | 26.47 | 36,652 | -0.23(-0.87%) |
Nov 12, 2020 | 26.77 | 26.85 | 25.91 | 26.70 | 11,859 | +0.41(+1.56%) |
Nov 11, 2020 | 26.19 | 26.34 | 26.15 | 26.29 | 5,694 | +0.17(+0.65%) |
Nov 10, 2020 | 26.02 | 26.12 | 25.84 | 26.12 | 15,072 | -0.26(-0.99%) |
Nov 09, 2020 | 26.72 | 28.29 | 26.38 | 26.38 | 8,135 | +0.24(+0.91%) |
Nov 06, 2020 | 26.30 | 26.30 | 26.04 | 26.15 | 4,233 | -0.11(-0.41%) |
Nov 05, 2020 | 26.90 | 26.90 | 26.19 | 26.25 | 2,528 | +0.64(+2.49%) |
Nov 04, 2020 | 25.78 | 25.89 | 25.61 | 25.61 | 4,848 | +0.59(+2.37%) |
Nov 03, 2020 | 24.89 | 25.07 | 24.89 | 25.02 | 7,374 | -0.19(-0.74%) |