Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.90 | 29.21 | 28.90 | 29.19 | 6,622 | +0.44(+1.53%) |
Feb 25, 2021 | 29.15 | 29.15 | 28.75 | 28.75 | 4,914 | -0.46(-1.57%) |
Feb 24, 2021 | 28.81 | 29.23 | 28.81 | 29.21 | 5,793 | +0.21(+0.72%) |
Feb 23, 2021 | 28.93 | 29.00 | 28.84 | 29.00 | 6,290 | -0.28(-0.96%) |
Feb 22, 2021 | 29.26 | 29.28 | 29.26 | 29.28 | 436 | -0.38(-1.28%) |
Feb 19, 2021 | 29.70 | 29.70 | 29.66 | 29.66 | 813 | -0.24(-0.80%) |
Feb 18, 2021 | 29.80 | 29.90 | 29.79 | 29.90 | 5,159 | -0.01(-0.03%) |
Feb 17, 2021 | 29.78 | 29.93 | 29.78 | 29.91 | 4,313 | -0.10(-0.33%) |
Feb 16, 2021 | 30.04 | 30.14 | 29.95 | 30.01 | 4,748 | -0.09(-0.30%) |
Feb 12, 2021 | 30.10 | 30.10 | 30.10 | 0 | +0.23(+0.77%) | |
Feb 11, 2021 | 29.83 | 29.87 | 29.80 | 29.87 | 1,028 | +0.19(+0.64%) |
Feb 10, 2021 | 29.60 | 29.68 | 29.59 | 29.68 | 5,552 | +0.00(+0.00%) |
Feb 09, 2021 | 29.67 | 29.80 | 29.67 | 29.68 | 3,391 | +0.00(+0.00%) |
Feb 08, 2021 | 29.68 | 29.70 | 29.68 | 29.68 | 2,950 | +0.07(+0.24%) |
Feb 04, 2021 | 29.61 | 29.61 | 29.61 | 0 | +0.28(+0.95%) | |
Feb 03, 2021 | 29.30 | 29.36 | 29.30 | 29.33 | 700 | -0.27(-0.91%) |
Feb 02, 2021 | 29.62 | 29.65 | 29.60 | 29.60 | 7,368 | +0.54(+1.86%) |
Feb 01, 2021 | 28.55 | 29.06 | 28.55 | 29.06 | 529 | +0.49(+1.72%) |
Jan 29, 2021 | 28.64 | 28.64 | 28.48 | 28.57 | 9,987 | -0.68(-2.32%) |
Jan 28, 2021 | 29.05 | 29.25 | 29.05 | 29.25 | 477 | +0.59(+2.06%) |
Jan 27, 2021 | 28.74 | 28.80 | 28.66 | 28.66 | 3,852 | -0.69(-2.35%) |
Jan 26, 2021 | 29.35 | 29.39 | 29.35 | 29.35 | 1,107 | -0.03(-0.10%) |
Jan 25, 2021 | 29.38 | 29.45 | 29.38 | 29.38 | 11,536 | -0.10(-0.34%) |
Jan 22, 2021 | 29.52 | 29.55 | 29.48 | 29.48 | 2,090 | +0.00(+0.00%) |
Jan 21, 2021 | 29.48 | 29.49 | 29.48 | 29.48 | 1,608 | +0.08(+0.27%) |
Jan 20, 2021 | 29.38 | 29.40 | 29.38 | 29.40 | 625 | +0.02(+0.07%) |
Jan 19, 2021 | 29.31 | 29.38 | 29.20 | 29.38 | 10,953 | +0.15(+0.51%) |
Jan 18, 2021 | 29.08 | 29.23 | 29.07 | 29.23 | 2,317 | +0.12(+0.41%) |
Jan 15, 2021 | 28.66 | 29.12 | 28.66 | 29.11 | 5,281 | +0.10(+0.34%) |
Jan 14, 2021 | 29.12 | 29.12 | 29.01 | 29.01 | 221 | -0.33(-1.12%) |
Jan 13, 2021 | 29.51 | 29.51 | 29.34 | 29.34 | 4,004 | -0.22(-0.74%) |
Jan 12, 2021 | 29.68 | 29.70 | 29.52 | 29.56 | 2,920 | -0.23(-0.77%) |
Jan 11, 2021 | 29.82 | 29.91 | 29.79 | 29.79 | 4,600 | +0.18(+0.61%) |
Jan 08, 2021 | 29.75 | 29.75 | 29.61 | 29.61 | 3,154 | +0.09(+0.30%) |
Jan 07, 2021 | 29.40 | 29.65 | 29.40 | 29.52 | 7,206 | +0.33(+1.13%) |
Jan 06, 2021 | 28.99 | 29.19 | 28.99 | 29.19 | 1,837 | +0.31(+1.07%) |
Jan 05, 2021 | 28.75 | 28.88 | 28.75 | 28.88 | 1,624 | -0.28(-0.96%) |
Jan 04, 2021 | 29.05 | 29.16 | 29.04 | 29.16 | 450 | -0.16(-0.55%) |
Dec 31, 2020 | 29.32 | 29.32 | 29.32 | 0 | +0.09(+0.31%) | |
Dec 30, 2020 | 29.23 | 29.23 | 29.23 | 29.23 | 550 | +0.06(+0.21%) |
Dec 29, 2020 | 29.23 | 29.23 | 29.17 | 29.17 | 479 | +0.15(+0.52%) |
Dec 24, 2020 | 29.02 | 29.02 | 29.02 | 0 | -0.06(-0.21%) | |
Dec 23, 2020 | 29.10 | 29.10 | 29.08 | 29.08 | 11,193 | -0.19(-0.65%) |
Dec 22, 2020 | 29.29 | 29.29 | 29.23 | 29.27 | 453 | +0.18(+0.62%) |
Dec 21, 2020 | 29.06 | 29.12 | 29.06 | 29.09 | 770 | -0.16(-0.55%) |
Dec 18, 2020 | 29.10 | 29.25 | 29.07 | 29.25 | 948 | +0.43(+1.49%) |
Dec 16, 2020 | 28.82 | 28.82 | 28.82 | 0 | +0.17(+0.59%) | |
Dec 15, 2020 | 28.75 | 28.75 | 28.65 | 28.65 | 9,321 | -0.21(-0.73%) |
Dec 14, 2020 | 28.75 | 28.86 | 28.75 | 28.86 | 1,550 | +0.33(+1.16%) |
Dec 11, 2020 | 28.50 | 28.53 | 28.50 | 28.53 | 1,146 | -0.05(-0.17%) |
Dec 10, 2020 | 28.51 | 28.58 | 28.51 | 28.58 | 3,215 | -0.21(-0.73%) |
Dec 09, 2020 | 28.93 | 28.93 | 28.73 | 28.79 | 7,087 | -0.27(-0.93%) |
Dec 08, 2020 | 28.90 | 29.06 | 28.90 | 29.06 | 1,029 | +0.09(+0.31%) |
Dec 07, 2020 | 29.09 | 29.09 | 28.97 | 28.97 | 610 | +0.00(+0.00%) |
Dec 04, 2020 | 28.97 | 28.97 | 28.97 | 28.97 | 100 | -0.03(-0.10%) |
Dec 03, 2020 | 29.11 | 29.11 | 28.96 | 29.00 | 870 | -0.05(-0.17%) |
Dec 02, 2020 | 29.35 | 29.35 | 29.05 | 29.05 | 775 | -0.31(-1.06%) |