Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.00 | 28.14 | 27.91 | 28.03 | 32,100 | +0.03(+0.11%) |
Jan 28, 2021 | 27.85 | 28.09 | 27.85 | 28.00 | 31,684 | +0.26(+0.94%) |
Jan 27, 2021 | 27.63 | 27.89 | 27.52 | 27.74 | 52,579 | -0.30(-1.05%) |
Jan 26, 2021 | 27.18 | 28.35 | 27.02 | 28.04 | 42,854 | +1.41(+5.28%) |
Jan 25, 2021 | 26.84 | 26.89 | 26.44 | 26.63 | 35,819 | -0.54(-2.00%) |
Jan 22, 2021 | 27.06 | 27.29 | 27.06 | 27.17 | 28,900 | -0.15(-0.53%) |
Jan 21, 2021 | 26.98 | 27.32 | 26.93 | 27.32 | 37,056 | +0.42(+1.56%) |
Jan 20, 2021 | 26.91 | 26.93 | 26.79 | 26.90 | 27,466 | +0.34(+1.28%) |
Jan 19, 2021 | 26.50 | 26.60 | 26.37 | 26.56 | 28,284 | +0.26(+0.99%) |
Jan 15, 2021 | 26.31 | 26.36 | 26.10 | 26.30 | 26,600 | -0.18(-0.69%) |
Jan 14, 2021 | 26.40 | 26.51 | 26.37 | 26.48 | 43,931 | -0.19(-0.70%) |
Jan 13, 2021 | 26.70 | 26.93 | 26.57 | 26.67 | 128,834 | +0.10(+0.38%) |
Jan 12, 2021 | 26.57 | 26.58 | 26.38 | 26.57 | 41,661 | -0.32(-1.19%) |
Jan 11, 2021 | 26.85 | 26.97 | 26.84 | 26.89 | 24,227 | -0.39(-1.45%) |
Jan 08, 2021 | 27.10 | 27.34 | 27.07 | 27.29 | 53,500 | +0.39(+1.43%) |
Jan 07, 2021 | 26.94 | 27.00 | 26.86 | 26.90 | 40,391 | -0.18(-0.66%) |
Jan 06, 2021 | 26.97 | 27.22 | 26.97 | 27.08 | 30,541 | +0.66(+2.50%) |
Jan 05, 2021 | 26.39 | 26.53 | 26.28 | 26.42 | 20,123 | +0.20(+0.77%) |
Jan 04, 2021 | 26.25 | 26.28 | 26.14 | 26.22 | 28,131 | +0.48(+1.86%) |
Dec 31, 2020 | 25.74 | 25.74 | 25.74 | 17,241 | -0.08(-0.31%) | |
Dec 30, 2020 | 25.77 | 25.87 | 25.71 | 25.82 | 17,241 | +0.09(+0.35%) |
Dec 29, 2020 | 25.94 | 25.95 | 25.67 | 25.73 | 89,915 | -0.06(-0.23%) |
Dec 28, 2020 | 25.88 | 25.97 | 25.60 | 25.79 | 22,113 | +0.33(+1.30%) |
Dec 24, 2020 | 25.49 | 25.49 | 25.32 | 25.46 | 47,800 | -0.24(-0.93%) |
Dec 23, 2020 | 25.42 | 25.70 | 25.30 | 25.70 | 23,719 | +0.48(+1.90%) |
Dec 22, 2020 | 25.18 | 25.31 | 25.08 | 25.22 | 56,592 | +0.21(+0.84%) |
Dec 21, 2020 | 24.96 | 25.14 | 24.81 | 25.01 | 32,028 | -0.47(-1.86%) |
Dec 18, 2020 | 25.63 | 25.75 | 25.43 | 25.48 | 73,900 | +0.38(+1.53%) |
Dec 17, 2020 | 25.18 | 25.18 | 25.04 | 25.10 | 24,682 | +0.08(+0.32%) |
Dec 16, 2020 | 24.72 | 25.02 | 24.72 | 25.02 | 28,011 | +0.24(+0.97%) |
Dec 15, 2020 | 24.43 | 24.82 | 24.43 | 24.78 | 22,553 | +0.32(+1.31%) |
Dec 14, 2020 | 24.52 | 24.68 | 24.39 | 24.46 | 51,627 | -0.70(-2.76%) |
Dec 11, 2020 | 25.15 | 25.19 | 25.04 | 25.16 | 35,900 | +0.15(+0.58%) |
Dec 10, 2020 | 24.86 | 25.08 | 24.82 | 25.01 | 28,234 | +0.53(+2.18%) |
Dec 09, 2020 | 24.66 | 24.71 | 24.43 | 24.48 | 31,089 | +0.07(+0.28%) |
Dec 08, 2020 | 24.40 | 24.49 | 24.30 | 24.41 | 33,542 | +0.01(+0.04%) |
Dec 07, 2020 | 24.25 | 24.54 | 24.22 | 24.40 | 27,660 | +0.28(+1.16%) |
Dec 04, 2020 | 24.26 | 24.31 | 24.01 | 24.12 | 41,300 | +0.00(+0.00%) |
Dec 03, 2020 | 24.05 | 24.24 | 23.98 | 24.12 | 66,965 | +0.87(+3.74%) |
Dec 02, 2020 | 23.02 | 23.25 | 23.02 | 23.25 | 25,397 | +0.16(+0.69%) |
Dec 01, 2020 | 22.94 | 23.14 | 22.93 | 23.09 | 31,520 | +0.18(+0.79%) |
Nov 30, 2020 | 23.14 | 23.19 | 22.91 | 22.91 | 32,398 | +0.02(+0.09%) |
Nov 27, 2020 | 22.74 | 22.92 | 22.71 | 22.89 | 49,200 | +0.46(+2.05%) |
Nov 25, 2020 | 22.39 | 22.44 | 22.32 | 22.43 | 31,900 | +0.16(+0.71%) |
Nov 24, 2020 | 22.21 | 22.27 | 22.14 | 22.27 | 37,221 | -0.04(-0.20%) |
Nov 23, 2020 | 22.55 | 22.55 | 22.23 | 22.32 | 34,179 | -0.08(-0.38%) |
Nov 20, 2020 | 22.21 | 22.47 | 22.20 | 22.40 | 37,700 | -0.47(-2.06%) |
Nov 19, 2020 | 22.05 | 22.90 | 22.02 | 22.87 | 88,268 | +0.65(+2.92%) |
Nov 18, 2020 | 22.31 | 22.37 | 22.18 | 22.22 | 77,661 | -0.22(-0.97%) |
Nov 17, 2020 | 22.46 | 22.52 | 22.30 | 22.44 | 116,452 | -0.39(-1.71%) |
Nov 16, 2020 | 22.91 | 22.96 | 22.73 | 22.83 | 22,124 | -0.21(-0.91%) |
Nov 13, 2020 | 22.97 | 23.05 | 22.95 | 23.04 | 26,100 | +0.35(+1.54%) |
Nov 12, 2020 | 22.62 | 22.90 | 22.62 | 22.69 | 22,380 | -0.18(-0.79%) |
Nov 11, 2020 | 22.91 | 22.96 | 22.74 | 22.87 | 38,575 | -0.17(-0.74%) |
Nov 10, 2020 | 22.95 | 23.06 | 22.82 | 23.04 | 35,810 | +0.03(+0.13%) |
Nov 09, 2020 | 23.27 | 23.35 | 23.01 | 23.01 | 37,593 | +0.03(+0.13%) |
Nov 06, 2020 | 22.99 | 23.00 | 22.86 | 22.98 | 33,900 | +0.37(+1.64%) |
Nov 05, 2020 | 22.58 | 22.67 | 22.52 | 22.61 | 55,786 | +0.60(+2.73%) |
Nov 04, 2020 | 21.81 | 22.18 | 21.81 | 22.01 | 47,662 | +0.13(+0.59%) |
Nov 03, 2020 | 21.86 | 21.91 | 21.69 | 21.88 | 56,063 | +0.51(+2.39%) |