Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 25.61 | 25.99 | 25.50 | 25.70 | 14,900 | -0.30(-1.15%) |
Jan 28, 2021 | 25.85 | 26.00 | 25.85 | 26.00 | 1,099 | +0.13(+0.52%) |
Jan 27, 2021 | 25.88 | 26.17 | 25.60 | 25.86 | 3,410 | +0.06(+0.25%) |
Jan 26, 2021 | 25.90 | 26.18 | 25.70 | 25.80 | 11,970 | -0.20(-0.77%) |
Jan 25, 2021 | 25.96 | 26.11 | 25.95 | 26.00 | 9,222 | +0.10(+0.39%) |
Jan 22, 2021 | 26.06 | 26.06 | 25.85 | 25.90 | 5,500 | +0.20(+0.78%) |
Jan 21, 2021 | 25.73 | 25.89 | 25.55 | 25.70 | 25,977 | +0.02(+0.08%) |
Jan 20, 2021 | 25.83 | 26.35 | 25.66 | 25.68 | 7,457 | -0.02(-0.08%) |
Jan 19, 2021 | 25.51 | 25.87 | 25.51 | 25.70 | 9,382 | +0.21(+0.82%) |
Jan 15, 2021 | 25.18 | 25.57 | 25.18 | 25.49 | 9,500 | +0.35(+1.39%) |
Jan 14, 2021 | 25.20 | 25.20 | 25.08 | 25.14 | 4,272 | -0.06(-0.24%) |
Jan 13, 2021 | 24.66 | 25.20 | 24.66 | 25.20 | 16,567 | +0.40(+1.61%) |
Jan 12, 2021 | 24.60 | 24.98 | 24.60 | 24.80 | 2,879 | +0.17(+0.69%) |
Jan 11, 2021 | 24.55 | 24.68 | 24.55 | 24.63 | 15,539 | +0.02(+0.08%) |
Jan 08, 2021 | 24.52 | 24.67 | 24.51 | 24.61 | 18,600 | +0.11(+0.45%) |
Jan 07, 2021 | 24.50 | 24.55 | 24.48 | 24.50 | 31,470 | -0.02(-0.08%) |
Jan 06, 2021 | 24.50 | 24.56 | 24.43 | 24.52 | 17,732 | -0.05(-0.20%) |
Jan 05, 2021 | 24.59 | 24.60 | 24.50 | 24.57 | 9,554 | +0.07(+0.28%) |
Jan 04, 2021 | 24.65 | 24.65 | 24.49 | 24.50 | 10,056 | -0.19(-0.77%) |
Dec 31, 2020 | 24.69 | 24.69 | 24.69 | 25,915 | +0.12(+0.49%) | |
Dec 30, 2020 | 24.60 | 24.63 | 24.50 | 24.57 | 25,915 | +0.02(+0.08%) |
Dec 29, 2020 | 24.53 | 24.69 | 24.48 | 24.55 | 17,348 | +0.01(+0.04%) |
Dec 28, 2020 | 24.54 | 24.60 | 24.45 | 24.54 | 8,136 | +0.00(+0.00%) |
Dec 24, 2020 | 24.50 | 24.64 | 24.50 | 24.54 | 6,000 | -0.01(-0.04%) |
Dec 23, 2020 | 24.50 | 24.85 | 24.41 | 24.55 | 30,490 | +0.05(+0.20%) |
Dec 22, 2020 | 24.70 | 24.70 | 24.41 | 24.50 | 26,437 | +0.20(+0.82%) |
Dec 21, 2020 | 24.30 | 24.36 | 24.15 | 24.30 | 64,693 | +0.09(+0.37%) |
Dec 18, 2020 | 24.19 | 24.40 | 23.90 | 24.21 | 153,400 | -0.52(-2.10%) |
Dec 17, 2020 | 24.75 | 24.98 | 24.73 | 24.73 | 14,951 | +0.03(+0.12%) |
Dec 16, 2020 | 25.20 | 25.24 | 24.62 | 24.70 | 22,180 | -0.23(-0.92%) |
Dec 15, 2020 | 24.86 | 24.95 | 24.84 | 24.93 | 5,086 | +0.00(+0.00%) |
Dec 14, 2020 | 24.90 | 24.95 | 24.69 | 24.93 | 13,367 | -0.14(-0.56%) |
Dec 11, 2020 | 25.11 | 25.20 | 25.07 | 25.07 | 3,000 | +0.07(+0.28%) |
Dec 10, 2020 | 25.15 | 25.20 | 24.95 | 25.00 | 11,523 | +0.00(+0.00%) |
Dec 09, 2020 | 25.12 | 25.35 | 24.85 | 25.00 | 13,555 | -0.20(-0.79%) |
Dec 08, 2020 | 25.20 | 25.35 | 25.18 | 25.20 | 4,290 | +0.08(+0.32%) |
Dec 07, 2020 | 25.12 | 25.13 | 25.02 | 25.12 | 5,037 | +0.12(+0.48%) |
Dec 04, 2020 | 25.21 | 25.29 | 25.00 | 25.00 | 10,700 | -0.12(-0.48%) |
Dec 03, 2020 | 25.20 | 25.29 | 25.10 | 25.12 | 4,363 | -0.05(-0.18%) |
Dec 02, 2020 | 25.23 | 25.24 | 25.16 | 25.17 | 1,404 | -0.08(-0.33%) |
Dec 01, 2020 | 25.35 | 25.35 | 25.25 | 25.25 | 1,897 | -0.15(-0.57%) |
Nov 30, 2020 | 25.32 | 25.40 | 25.00 | 25.40 | 3,406 | +0.05(+0.18%) |
Nov 27, 2020 | 25.35 | 25.35 | 25.35 | 25.35 | 100 | +0.16(+0.64%) |
Nov 25, 2020 | 25.36 | 25.46 | 25.00 | 25.19 | 2,100 | -0.27(-1.06%) |
Nov 24, 2020 | 25.07 | 25.47 | 25.00 | 25.46 | 1,943 | +0.39(+1.56%) |
Nov 23, 2020 | 24.97 | 25.07 | 24.97 | 25.07 | 2,252 | +0.17(+0.68%) |
Nov 20, 2020 | 25.00 | 25.05 | 24.90 | 24.90 | 4,600 | -0.09(-0.36%) |
Nov 19, 2020 | 25.00 | 25.07 | 24.96 | 24.99 | 5,693 | +0.04(+0.16%) |
Nov 18, 2020 | 24.95 | 25.00 | 24.95 | 24.95 | 1,634 | +0.05(+0.18%) |
Nov 17, 2020 | 24.95 | 24.98 | 24.90 | 24.90 | 5,445 | +0.05(+0.22%) |
Nov 16, 2020 | 24.96 | 25.00 | 24.80 | 24.85 | 9,242 | -0.12(-0.49%) |
Nov 13, 2020 | 25.00 | 25.00 | 24.90 | 24.97 | 5,200 | +0.03(+0.14%) |
Nov 12, 2020 | 25.00 | 25.00 | 24.94 | 24.94 | 631 | +0.01(+0.02%) |
Nov 11, 2020 | 24.92 | 24.93 | 24.91 | 24.93 | 3,820 | -0.07(-0.27%) |
Nov 10, 2020 | 25.10 | 25.10 | 25.00 | 25.00 | 4,981 | -0.22(-0.87%) |
Nov 09, 2020 | 25.08 | 25.22 | 25.08 | 25.22 | 620 | -0.00(-0.00%) |
Nov 05, 2020 | 25.22 | 25.22 | 25.22 | 0 | +0.37(+1.48%) | |
Nov 04, 2020 | 24.99 | 25.22 | 24.85 | 24.85 | 8,925 | -0.15(-0.59%) |
Nov 03, 2020 | 25.02 | 25.02 | 25.00 | 25.00 | 394 | +0.11(+0.46%) |