Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 26.70 | 26.74 | 26.34 | 26.38 | 595,793 | -0.39(-1.45%) |
Jan 28, 2021 | 26.81 | 27.08 | 26.77 | 26.77 | 34,706 | +0.03(+0.11%) |
Jan 27, 2021 | 27.05 | 27.10 | 26.68 | 26.74 | 14,222 | -0.55(-2.03%) |
Jan 26, 2021 | 27.32 | 27.36 | 27.20 | 27.30 | 7,788 | +0.04(+0.16%) |
Jan 25, 2021 | 26.96 | 27.30 | 26.96 | 27.25 | 19,302 | +0.14(+0.52%) |
Jan 22, 2021 | 27.25 | 27.25 | 27.04 | 27.11 | 15,601 | -0.13(-0.48%) |
Jan 21, 2021 | 27.17 | 27.30 | 27.17 | 27.24 | 15,897 | -0.07(-0.25%) |
Jan 20, 2021 | 27.15 | 27.36 | 27.15 | 27.31 | 17,250 | +0.19(+0.70%) |
Jan 19, 2021 | 27.25 | 27.25 | 27.08 | 27.12 | 23,401 | +0.00(+0.00%) |
Jan 15, 2021 | 27.02 | 27.19 | 27.00 | 27.12 | 17,076 | +0.02(+0.07%) |
Jan 14, 2021 | 27.21 | 27.24 | 27.10 | 27.10 | 11,249 | -0.14(-0.52%) |
Jan 13, 2021 | 27.22 | 27.35 | 27.22 | 27.25 | 14,549 | -0.06(-0.21%) |
Jan 12, 2021 | 27.32 | 27.36 | 27.18 | 27.30 | 19,618 | -0.05(-0.17%) |
Jan 11, 2021 | 27.38 | 27.47 | 27.33 | 27.35 | 266,798 | -0.17(-0.62%) |
Jan 08, 2021 | 27.42 | 27.53 | 27.30 | 27.52 | 18,658 | +0.14(+0.52%) |
Jan 07, 2021 | 27.38 | 27.54 | 27.34 | 27.38 | 17,736 | +0.04(+0.13%) |
Jan 06, 2021 | 26.97 | 27.45 | 26.88 | 27.34 | 25,602 | +0.28(+1.02%) |
Jan 05, 2021 | 26.95 | 27.11 | 26.88 | 27.07 | 10,655 | +0.01(+0.04%) |
Jan 04, 2021 | 27.45 | 27.45 | 26.93 | 27.06 | 16,504 | -0.35(-1.28%) |
Dec 31, 2020 | 27.41 | 27.41 | 27.41 | 9,714 | +0.18(+0.68%) | |
Dec 30, 2020 | 27.21 | 27.28 | 27.17 | 27.22 | 9,714 | +0.03(+0.13%) |
Dec 29, 2020 | 27.29 | 27.31 | 27.12 | 27.19 | 17,804 | -0.04(-0.14%) |
Dec 28, 2020 | 27.25 | 27.32 | 27.17 | 27.23 | 17,161 | +0.12(+0.44%) |
Dec 24, 2020 | 27.01 | 27.11 | 26.95 | 27.11 | 6,851 | +0.17(+0.62%) |
Dec 23, 2020 | 27.09 | 27.15 | 26.94 | 26.94 | 18,321 | -0.09(-0.34%) |
Dec 22, 2020 | 27.12 | 27.12 | 26.93 | 27.03 | 38,995 | -0.04(-0.15%) |
Dec 21, 2020 | 27.04 | 27.14 | 26.81 | 27.08 | 40,266 | -0.29(-1.07%) |
Dec 18, 2020 | 27.39 | 27.39 | 27.20 | 27.37 | 21,610 | +0.00(+0.00%) |
Dec 17, 2020 | 27.24 | 27.40 | 27.24 | 27.37 | 37,462 | +0.26(+0.95%) |
Dec 16, 2020 | 27.08 | 27.24 | 27.06 | 27.11 | 14,434 | +0.03(+0.10%) |
Dec 15, 2020 | 26.96 | 27.18 | 26.94 | 27.08 | 27,558 | +0.23(+0.87%) |
Dec 14, 2020 | 27.08 | 27.25 | 26.81 | 26.85 | 18,840 | -0.10(-0.38%) |
Dec 11, 2020 | 26.90 | 26.98 | 26.80 | 26.95 | 16,949 | +0.06(+0.21%) |
Dec 10, 2020 | 26.91 | 26.98 | 26.80 | 26.89 | 45,124 | -0.13(-0.49%) |
Dec 09, 2020 | 27.08 | 27.08 | 26.93 | 27.03 | 30,930 | -0.05(-0.17%) |
Dec 08, 2020 | 26.93 | 27.12 | 26.93 | 27.07 | 8,684 | +0.07(+0.24%) |
Dec 07, 2020 | 27.06 | 27.15 | 26.95 | 27.01 | 13,039 | -0.05(-0.17%) |
Dec 04, 2020 | 27.04 | 27.08 | 26.98 | 27.05 | 13,771 | +0.17(+0.63%) |
Dec 03, 2020 | 26.95 | 27.02 | 26.83 | 26.89 | 14,926 | -0.08(-0.31%) |
Dec 02, 2020 | 27.16 | 27.16 | 26.89 | 26.97 | 13,308 | -0.22(-0.80%) |
Dec 01, 2020 | 27.14 | 27.23 | 27.11 | 27.19 | 15,222 | +0.25(+0.95%) |
Nov 30, 2020 | 26.88 | 26.94 | 26.78 | 26.93 | 79,234 | -0.01(-0.03%) |
Nov 27, 2020 | 26.94 | 26.95 | 26.90 | 26.94 | 6,038 | +0.04(+0.14%) |
Nov 25, 2020 | 26.92 | 26.92 | 26.84 | 26.90 | 17,585 | -0.03(-0.11%) |
Nov 24, 2020 | 26.94 | 27.12 | 26.78 | 26.93 | 98,405 | +0.15(+0.56%) |
Nov 23, 2020 | 26.85 | 26.85 | 26.67 | 26.78 | 17,146 | +0.01(+0.04%) |
Nov 20, 2020 | 26.90 | 26.96 | 26.76 | 26.77 | 59,746 | -0.14(-0.54%) |
Nov 19, 2020 | 26.68 | 26.93 | 26.68 | 26.92 | 17,609 | +0.04(+0.15%) |
Nov 18, 2020 | 27.20 | 27.25 | 26.86 | 26.88 | 93,985 | -0.31(-1.14%) |
Nov 17, 2020 | 27.19 | 27.31 | 27.11 | 27.19 | 84,763 | -0.19(-0.69%) |
Nov 16, 2020 | 27.38 | 27.38 | 27.25 | 27.38 | 29,459 | +0.17(+0.62%) |
Nov 13, 2020 | 26.95 | 27.24 | 26.95 | 27.21 | 12,500 | +0.35(+1.30%) |
Nov 12, 2020 | 27.05 | 27.05 | 26.72 | 26.86 | 12,880 | -0.27(-1.01%) |
Nov 11, 2020 | 27.10 | 27.21 | 27.03 | 27.13 | 17,544 | +0.14(+0.52%) |
Nov 10, 2020 | 26.70 | 27.05 | 26.70 | 26.99 | 164,623 | +0.28(+1.06%) |
Nov 09, 2020 | 27.37 | 27.57 | 26.71 | 26.71 | 16,924 | +0.14(+0.52%) |
Nov 06, 2020 | 26.44 | 26.62 | 26.44 | 26.57 | 138,985 | +0.12(+0.45%) |
Nov 05, 2020 | 26.55 | 26.74 | 26.41 | 26.45 | 20,837 | +0.21(+0.79%) |
Nov 04, 2020 | 26.36 | 26.59 | 26.22 | 26.24 | 199,991 | +0.06(+0.22%) |
Nov 03, 2020 | 25.96 | 26.25 | 25.96 | 26.19 | 17,830 | +0.49(+1.93%) |