Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.02 | 27.03 | 26.89 | 26.89 | 3,872 | -0.68(-2.45%) |
Jan 28, 2021 | 27.56 | 27.66 | 27.56 | 27.56 | 879 | +0.09(+0.34%) |
Jan 27, 2021 | 27.61 | 27.70 | 27.46 | 27.47 | 3,018 | -0.70(-2.49%) |
Jan 26, 2021 | 28.26 | 28.26 | 28.06 | 28.17 | 7,187 | -0.29(-1.03%) |
Jan 25, 2021 | 28.46 | 28.52 | 28.34 | 28.46 | 7,478 | +0.25(+0.89%) |
Jan 22, 2021 | 28.15 | 28.23 | 28.15 | 28.21 | 2,151 | -0.26(-0.90%) |
Jan 21, 2021 | 28.36 | 28.47 | 28.35 | 28.47 | 3,792 | +0.18(+0.64%) |
Jan 20, 2021 | 28.21 | 28.29 | 28.17 | 28.29 | 4,951 | +0.51(+1.84%) |
Jan 19, 2021 | 27.83 | 27.83 | 27.73 | 27.78 | 8,388 | +0.56(+2.04%) |
Jan 15, 2021 | 27.28 | 27.28 | 27.22 | 27.22 | 5,163 | -0.26(-0.93%) |
Jan 14, 2021 | 27.54 | 27.64 | 27.48 | 27.48 | 2,497 | +0.18(+0.65%) |
Jan 13, 2021 | 27.17 | 27.35 | 27.17 | 27.30 | 4,303 | +0.10(+0.38%) |
Jan 12, 2021 | 27.12 | 27.20 | 27.12 | 27.20 | 9,089 | +0.22(+0.80%) |
Jan 11, 2021 | 26.93 | 27.06 | 26.93 | 26.98 | 4,834 | -0.24(-0.88%) |
Jan 08, 2021 | 27.11 | 27.22 | 27.10 | 27.22 | 1,290 | +0.68(+2.56%) |
Jan 07, 2021 | 26.56 | 26.56 | 26.36 | 26.54 | 1,958 | +0.25(+0.93%) |
Jan 06, 2021 | 26.41 | 26.55 | 26.29 | 26.29 | 3,578 | -0.27(-1.01%) |
Jan 05, 2021 | 26.23 | 26.56 | 26.23 | 26.56 | 1,178 | +0.56(+2.16%) |
Jan 04, 2021 | 26.18 | 26.18 | 25.98 | 26.00 | 7,316 | +0.34(+1.32%) |
Dec 31, 2020 | 25.66 | 25.66 | 25.66 | 236 | -0.04(-0.16%) | |
Dec 30, 2020 | 25.67 | 25.70 | 25.67 | 25.70 | 236 | +0.44(+1.73%) |
Dec 29, 2020 | 25.27 | 25.27 | 25.23 | 25.26 | 690 | +0.30(+1.21%) |
Dec 28, 2020 | 25.01 | 25.08 | 24.93 | 24.96 | 2,439 | +0.08(+0.31%) |
Dec 24, 2020 | 24.91 | 24.97 | 24.89 | 24.89 | 752 | -0.09(-0.37%) |
Dec 23, 2020 | 24.96 | 25.00 | 24.95 | 24.98 | 1,775 | +0.23(+0.95%) |
Dec 22, 2020 | 24.75 | 24.75 | 24.73 | 24.74 | 865 | -0.20(-0.79%) |
Dec 21, 2020 | 24.77 | 24.94 | 24.77 | 24.94 | 3,156 | -0.22(-0.86%) |
Dec 18, 2020 | 25.13 | 25.16 | 25.13 | 25.16 | 752 | -0.04(-0.17%) |
Dec 17, 2020 | 25.20 | 25.20 | 25.20 | 25.20 | 218 | +0.08(+0.33%) |
Dec 16, 2020 | 25.08 | 25.14 | 25.08 | 25.12 | 851 | +0.12(+0.48%) |
Dec 15, 2020 | 24.89 | 25.01 | 24.87 | 25.00 | 6,556 | +0.15(+0.61%) |
Dec 14, 2020 | 24.94 | 24.94 | 24.85 | 24.85 | 1,226 | -0.04(-0.18%) |
Dec 11, 2020 | 24.96 | 25.04 | 24.89 | 24.89 | 1,526 | -0.16(-0.63%) |
Dec 10, 2020 | 25.05 | 25.05 | 25.05 | 25.05 | 82 | +0.25(+1.03%) |
Dec 09, 2020 | 25.06 | 25.06 | 24.78 | 24.80 | 2,133 | -0.16(-0.62%) |
Dec 08, 2020 | 24.91 | 25.01 | 24.91 | 24.95 | 1,031 | -0.03(-0.14%) |
Dec 07, 2020 | 24.97 | 25.04 | 24.84 | 24.99 | 6,874 | -0.01(-0.03%) |
Dec 04, 2020 | 24.92 | 25.00 | 24.92 | 24.99 | 2,180 | +0.25(+1.01%) |
Dec 03, 2020 | 24.74 | 24.83 | 24.74 | 24.74 | 1,063 | +0.22(+0.89%) |
Dec 02, 2020 | 24.45 | 24.53 | 24.38 | 24.53 | 4,695 | +0.01(+0.05%) |
Dec 01, 2020 | 24.58 | 24.58 | 24.51 | 24.51 | 1,199 | +0.38(+1.58%) |
Nov 30, 2020 | 24.34 | 24.34 | 24.13 | 24.13 | 4,204 | -0.59(-2.37%) |
Nov 27, 2020 | 24.77 | 24.77 | 24.72 | 24.72 | 109 | +0.27(+1.08%) |
Nov 25, 2020 | 24.42 | 24.46 | 24.32 | 24.46 | 3,052 | -0.18(-0.72%) |
Nov 24, 2020 | 24.63 | 24.63 | 24.63 | 24.63 | 16 | +0.24(+0.99%) |
Nov 23, 2020 | 24.52 | 24.53 | 24.34 | 24.39 | 5,869 | +0.07(+0.27%) |
Nov 20, 2020 | 24.23 | 24.33 | 24.23 | 24.33 | 1,526 | +0.21(+0.85%) |
Nov 19, 2020 | 24.11 | 24.12 | 24.11 | 24.12 | 1,166 | -0.01(-0.05%) |
Nov 18, 2020 | 24.16 | 24.20 | 24.13 | 24.13 | 1,637 | +0.01(+0.03%) |
Nov 17, 2020 | 24.12 | 24.17 | 24.03 | 24.13 | 12,143 | -0.01(-0.03%) |
Nov 16, 2020 | 24.20 | 24.21 | 24.13 | 24.13 | 5,629 | +0.26(+1.08%) |
Nov 13, 2020 | 23.84 | 23.88 | 23.76 | 23.88 | 2,398 | +0.33(+1.40%) |
Nov 12, 2020 | 23.72 | 23.74 | 23.55 | 23.55 | 3,270 | -0.12(-0.53%) |
Nov 11, 2020 | 23.67 | 23.67 | 23.67 | 23.67 | 103 | +0.13(+0.54%) |
Nov 10, 2020 | 23.61 | 23.67 | 23.54 | 23.54 | 1,448 | -0.23(-0.96%) |
Nov 09, 2020 | 24.50 | 24.50 | 23.77 | 23.77 | 5,845 | +0.05(+0.21%) |
Nov 06, 2020 | 23.58 | 23.72 | 23.58 | 23.72 | 545 | +0.01(+0.06%) |
Nov 05, 2020 | 23.73 | 23.73 | 23.71 | 23.71 | 342 | +0.34(+1.47%) |
Nov 04, 2020 | 23.29 | 23.36 | 23.29 | 23.36 | 496 | +0.71(+3.14%) |
Nov 03, 2020 | 22.57 | 22.68 | 22.57 | 22.65 | 2,430 | +0.09(+0.39%) |