Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.28 | 27.28 | 27.15 | 27.16 | 1,771,467 | -0.02(-0.06%) |
Jan 28, 2021 | 27.17 | 27.23 | 27.13 | 27.18 | 3,752,502 | +0.09(+0.34%) |
Jan 27, 2021 | 27.19 | 27.19 | 27.05 | 27.09 | 2,850,355 | -0.22(-0.82%) |
Jan 26, 2021 | 27.31 | 27.33 | 27.24 | 27.31 | 1,634,416 | +0.15(+0.55%) |
Jan 25, 2021 | 27.26 | 27.26 | 27.08 | 27.16 | 2,275,339 | -0.10(-0.37%) |
Jan 22, 2021 | 27.31 | 27.31 | 27.19 | 27.26 | 2,279,782 | -0.19(-0.70%) |
Jan 21, 2021 | 27.53 | 27.54 | 27.38 | 27.45 | 2,194,223 | -0.05(-0.18%) |
Jan 20, 2021 | 27.42 | 27.51 | 27.42 | 27.50 | 2,590,266 | +0.14(+0.52%) |
Jan 19, 2021 | 27.45 | 27.45 | 27.35 | 27.36 | 2,340,087 | +0.07(+0.24%) |
Jan 15, 2021 | 27.33 | 27.37 | 27.24 | 27.30 | 1,134,422 | -0.17(-0.64%) |
Jan 14, 2021 | 27.36 | 27.53 | 27.32 | 27.47 | 2,491,377 | +0.15(+0.55%) |
Jan 13, 2021 | 27.33 | 27.36 | 27.28 | 27.32 | 1,683,196 | -0.06(-0.21%) |
Jan 12, 2021 | 27.16 | 27.39 | 27.11 | 27.38 | 1,788,805 | +0.30(+1.11%) |
Jan 11, 2021 | 27.08 | 27.14 | 27.05 | 27.08 | 2,205,219 | -0.29(-1.06%) |
Jan 08, 2021 | 27.44 | 27.48 | 27.26 | 27.37 | 1,814,738 | +0.04(+0.15%) |
Jan 07, 2021 | 27.50 | 27.52 | 27.30 | 27.33 | 3,733,956 | -0.35(-1.26%) |
Jan 06, 2021 | 27.67 | 27.76 | 27.63 | 27.68 | 3,681,749 | -0.07(-0.27%) |
Jan 05, 2021 | 27.64 | 27.78 | 27.60 | 27.75 | 1,598,934 | +0.07(+0.27%) |
Jan 04, 2021 | 27.80 | 27.85 | 27.66 | 27.68 | 2,319,975 | +0.00(+0.00%) |
Dec 31, 2020 | 27.68 | 27.68 | 27.68 | 1,394,477 | +0.00(+0.00%) | |
Dec 30, 2020 | 27.63 | 27.72 | 27.61 | 27.68 | 1,394,477 | +0.11(+0.39%) |
Dec 29, 2020 | 27.60 | 27.61 | 27.54 | 27.57 | 1,416,512 | +0.03(+0.12%) |
Dec 28, 2020 | 27.51 | 27.55 | 27.49 | 27.54 | 1,185,874 | +0.01(+0.03%) |
Dec 24, 2020 | 27.54 | 27.55 | 27.51 | 27.53 | 827,892 | +0.12(+0.42%) |
Dec 23, 2020 | 27.43 | 27.46 | 27.37 | 27.41 | 2,646,288 | +0.07(+0.27%) |
Dec 22, 2020 | 27.44 | 27.45 | 27.32 | 27.34 | 2,465,572 | -0.14(-0.51%) |
Dec 21, 2020 | 27.39 | 27.53 | 27.35 | 27.48 | 7,241,324 | -0.22(-0.78%) |
Dec 18, 2020 | 27.71 | 27.74 | 27.65 | 27.70 | 2,104,060 | -0.06(-0.21%) |
Dec 17, 2020 | 27.75 | 27.77 | 27.70 | 27.75 | 2,854,148 | +0.19(+0.69%) |
Dec 16, 2020 | 27.51 | 27.58 | 27.43 | 27.56 | 3,820,340 | +0.06(+0.21%) |
Dec 15, 2020 | 27.40 | 27.51 | 27.36 | 27.51 | 1,556,716 | +0.17(+0.61%) |
Dec 14, 2020 | 27.45 | 27.46 | 27.32 | 27.34 | 3,286,645 | -0.02(-0.09%) |
Dec 11, 2020 | 27.36 | 27.39 | 27.32 | 27.36 | 2,770,622 | -0.05(-0.18%) |
Dec 10, 2020 | 27.21 | 27.43 | 27.21 | 27.41 | 3,220,984 | +0.21(+0.76%) |
Dec 09, 2020 | 27.34 | 27.35 | 27.12 | 27.21 | 4,043,958 | -0.07(-0.27%) |
Dec 08, 2020 | 27.32 | 27.34 | 27.25 | 27.28 | 1,420,131 | +0.08(+0.30%) |
Dec 07, 2020 | 27.21 | 27.27 | 27.18 | 27.20 | 4,512,839 | -0.01(-0.03%) |
Dec 04, 2020 | 27.15 | 27.23 | 27.14 | 27.21 | 2,040,831 | +0.07(+0.27%) |
Dec 03, 2020 | 27.09 | 27.17 | 27.07 | 27.13 | 1,313,701 | +0.21(+0.77%) |
Dec 02, 2020 | 26.95 | 27.02 | 26.89 | 26.93 | 12,002,462 | -0.06(-0.21%) |
Dec 01, 2020 | 26.85 | 27.00 | 26.83 | 26.98 | 6,046,053 | +0.27(+1.03%) |
Nov 30, 2020 | 26.81 | 26.82 | 26.66 | 26.71 | 2,179,692 | -0.11(-0.40%) |
Nov 27, 2020 | 26.74 | 26.83 | 26.74 | 26.82 | 1,520,669 | -0.01(-0.03%) |
Nov 25, 2020 | 26.73 | 26.84 | 26.70 | 26.82 | 1,805,666 | +0.12(+0.43%) |
Nov 24, 2020 | 26.61 | 26.72 | 26.57 | 26.71 | 2,508,174 | +0.17(+0.62%) |
Nov 23, 2020 | 26.68 | 26.68 | 26.46 | 26.54 | 2,573,166 | -0.17(-0.62%) |
Nov 20, 2020 | 26.73 | 26.74 | 26.68 | 26.71 | 1,977,051 | -0.03(-0.12%) |
Nov 19, 2020 | 26.62 | 26.74 | 26.57 | 26.74 | 964,034 | +0.10(+0.37%) |
Nov 18, 2020 | 26.68 | 26.75 | 26.63 | 26.64 | 3,069,481 | +0.01(+0.03%) |
Nov 17, 2020 | 26.56 | 26.67 | 26.54 | 26.63 | 2,906,650 | +0.07(+0.28%) |
Nov 16, 2020 | 26.59 | 26.59 | 26.50 | 26.56 | 3,256,009 | +0.08(+0.31%) |
Nov 13, 2020 | 26.43 | 26.49 | 26.37 | 26.48 | 1,043,575 | +0.09(+0.34%) |
Nov 12, 2020 | 26.46 | 26.54 | 26.37 | 26.39 | 2,358,476 | -0.08(-0.31%) |
Nov 11, 2020 | 26.43 | 26.47 | 26.41 | 26.47 | 1,812,071 | +0.07(+0.28%) |
Nov 10, 2020 | 26.40 | 26.54 | 26.40 | 26.40 | 2,828,411 | -0.08(-0.31%) |
Nov 09, 2020 | 26.73 | 26.75 | 26.41 | 26.48 | 7,067,873 | +0.18(+0.69%) |
Nov 06, 2020 | 26.08 | 26.32 | 26.03 | 26.30 | 3,457,872 | +0.24(+0.92%) |
Nov 05, 2020 | 25.94 | 26.06 | 25.90 | 26.06 | 2,236,595 | +0.30(+1.15%) |
Nov 04, 2020 | 25.54 | 25.78 | 25.48 | 25.76 | 2,636,432 | +0.33(+1.30%) |
Nov 03, 2020 | 25.52 | 25.52 | 25.39 | 25.43 | 4,657,626 | +0.17(+0.69%) |