Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.76 | 27.82 | 27.24 | 27.41 | 64,664 | -0.44(-1.57%) |
Jan 28, 2021 | 27.73 | 28.14 | 27.65 | 27.84 | 71,630 | +0.32(+1.15%) |
Jan 27, 2021 | 27.85 | 28.01 | 27.47 | 27.53 | 173,380 | -0.91(-3.21%) |
Jan 26, 2021 | 28.62 | 28.62 | 28.39 | 28.44 | 58,867 | -0.21(-0.73%) |
Jan 25, 2021 | 28.81 | 28.90 | 28.12 | 28.65 | 223,027 | +0.23(+0.80%) |
Jan 22, 2021 | 28.44 | 28.52 | 28.36 | 28.42 | 47,312 | -0.16(-0.55%) |
Jan 21, 2021 | 28.48 | 28.61 | 28.33 | 28.58 | 45,845 | +0.19(+0.66%) |
Jan 20, 2021 | 28.14 | 28.42 | 28.14 | 28.39 | 41,470 | +0.65(+2.36%) |
Jan 19, 2021 | 27.55 | 27.74 | 27.43 | 27.74 | 55,158 | +0.54(+1.97%) |
Jan 15, 2021 | 27.45 | 27.51 | 27.13 | 27.20 | 40,957 | -0.38(-1.37%) |
Jan 14, 2021 | 27.73 | 27.75 | 27.50 | 27.58 | 50,063 | +0.10(+0.36%) |
Jan 13, 2021 | 27.46 | 27.57 | 27.35 | 27.48 | 61,853 | +0.03(+0.11%) |
Jan 12, 2021 | 27.46 | 27.49 | 27.22 | 27.45 | 37,553 | +0.04(+0.14%) |
Jan 11, 2021 | 27.34 | 27.63 | 27.22 | 27.41 | 31,882 | -0.25(-0.90%) |
Jan 08, 2021 | 27.54 | 27.66 | 27.32 | 27.66 | 38,536 | +0.46(+1.68%) |
Jan 07, 2021 | 26.86 | 27.26 | 26.77 | 27.20 | 65,547 | +0.57(+2.12%) |
Jan 06, 2021 | 26.77 | 27.06 | 26.62 | 26.64 | 59,317 | -0.47(-1.72%) |
Jan 05, 2021 | 26.71 | 27.10 | 26.67 | 27.10 | 43,863 | +0.40(+1.48%) |
Jan 04, 2021 | 27.15 | 27.17 | 26.42 | 26.70 | 80,166 | -0.26(-0.96%) |
Dec 31, 2020 | 26.96 | 26.96 | 26.96 | 36,235 | +0.02(+0.07%) | |
Dec 30, 2020 | 26.88 | 27.00 | 26.87 | 26.94 | 36,235 | +0.23(+0.87%) |
Dec 29, 2020 | 26.81 | 26.97 | 26.62 | 26.71 | 22,723 | +0.05(+0.20%) |
Dec 28, 2020 | 26.97 | 26.97 | 26.63 | 26.66 | 51,421 | -0.10(-0.39%) |
Dec 24, 2020 | 26.86 | 26.90 | 26.66 | 26.76 | 39,221 | -0.07(-0.26%) |
Dec 23, 2020 | 27.09 | 27.10 | 26.83 | 26.83 | 146,818 | -0.06(-0.22%) |
Dec 22, 2020 | 26.76 | 26.91 | 26.66 | 26.89 | 47,917 | +0.14(+0.52%) |
Dec 21, 2020 | 26.54 | 26.78 | 26.31 | 26.75 | 309,781 | -0.12(-0.43%) |
Dec 18, 2020 | 26.92 | 26.92 | 26.75 | 26.87 | 32,145 | +0.06(+0.21%) |
Dec 17, 2020 | 26.79 | 26.89 | 26.72 | 26.81 | 54,466 | +0.15(+0.56%) |
Dec 16, 2020 | 26.57 | 26.69 | 26.49 | 26.66 | 35,821 | +0.28(+1.05%) |
Dec 15, 2020 | 26.34 | 26.40 | 26.20 | 26.38 | 36,232 | +0.17(+0.64%) |
Dec 14, 2020 | 26.22 | 26.30 | 26.16 | 26.22 | 36,171 | +0.09(+0.34%) |
Dec 11, 2020 | 26.08 | 26.17 | 25.89 | 26.13 | 24,968 | -0.16(-0.60%) |
Dec 10, 2020 | 25.94 | 26.30 | 25.82 | 26.28 | 29,674 | +0.29(+1.10%) |
Dec 09, 2020 | 26.44 | 26.50 | 25.90 | 26.00 | 46,763 | -0.45(-1.68%) |
Dec 08, 2020 | 26.43 | 26.49 | 26.28 | 26.44 | 60,063 | +0.02(+0.07%) |
Dec 07, 2020 | 26.34 | 26.44 | 26.31 | 26.42 | 46,881 | +0.07(+0.26%) |
Dec 04, 2020 | 26.10 | 26.37 | 26.10 | 26.35 | 58,427 | +0.41(+1.56%) |
Dec 03, 2020 | 25.91 | 26.14 | 25.89 | 25.95 | 53,860 | +0.03(+0.11%) |
Dec 02, 2020 | 25.73 | 25.92 | 25.60 | 25.92 | 66,520 | +0.08(+0.31%) |
Dec 01, 2020 | 25.82 | 25.98 | 25.71 | 25.84 | 60,978 | +0.16(+0.62%) |
Nov 30, 2020 | 25.74 | 25.74 | 25.32 | 25.68 | 56,011 | -0.06(-0.23%) |
Nov 27, 2020 | 25.66 | 25.78 | 25.55 | 25.74 | 44,780 | +0.34(+1.32%) |
Nov 25, 2020 | 25.33 | 25.43 | 25.28 | 25.40 | 24,664 | +0.04(+0.16%) |
Nov 24, 2020 | 25.31 | 25.38 | 25.11 | 25.36 | 16,465 | +0.23(+0.93%) |
Nov 23, 2020 | 25.23 | 25.29 | 24.98 | 25.13 | 24,303 | +0.08(+0.33%) |
Nov 20, 2020 | 25.14 | 25.24 | 25.04 | 25.05 | 46,600 | -0.02(-0.08%) |
Nov 19, 2020 | 24.80 | 25.08 | 24.65 | 25.07 | 22,913 | +0.30(+1.23%) |
Nov 18, 2020 | 24.93 | 25.03 | 24.76 | 24.76 | 36,600 | -0.14(-0.54%) |
Nov 17, 2020 | 24.79 | 24.97 | 24.73 | 24.90 | 35,302 | -0.01(-0.05%) |
Nov 16, 2020 | 24.71 | 24.99 | 24.70 | 24.91 | 48,694 | +0.19(+0.78%) |
Nov 13, 2020 | 24.72 | 24.76 | 24.48 | 24.72 | 35,379 | +0.39(+1.58%) |
Nov 12, 2020 | 24.60 | 24.78 | 24.30 | 24.34 | 49,531 | -0.26(-1.04%) |
Nov 11, 2020 | 24.25 | 24.60 | 24.22 | 24.59 | 26,882 | +0.51(+2.14%) |
Nov 10, 2020 | 25.55 | 25.55 | 23.85 | 24.08 | 54,841 | -0.68(-2.76%) |
Nov 09, 2020 | 25.33 | 25.73 | 24.75 | 24.76 | 186,009 | -0.48(-1.92%) |
Nov 06, 2020 | 25.03 | 25.27 | 24.88 | 25.25 | 38,614 | +0.19(+0.75%) |
Nov 05, 2020 | 24.99 | 25.11 | 24.89 | 25.06 | 48,616 | +0.64(+2.63%) |
Nov 04, 2020 | 24.10 | 24.53 | 23.97 | 24.41 | 46,219 | +0.99(+4.22%) |
Nov 03, 2020 | 23.14 | 23.47 | 23.14 | 23.43 | 8,488 | +0.42(+1.81%) |