Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.73 | 27.83 | 27.40 | 27.49 | 36,654 | -0.62(-2.20%) |
Jan 28, 2021 | 28.09 | 28.21 | 28.04 | 28.11 | 29,679 | +0.18(+0.63%) |
Jan 27, 2021 | 28.00 | 28.20 | 27.82 | 27.93 | 99,567 | -0.55(-1.95%) |
Jan 26, 2021 | 28.49 | 28.53 | 28.41 | 28.49 | 80,850 | +0.07(+0.23%) |
Jan 25, 2021 | 28.26 | 28.42 | 28.19 | 28.42 | 29,554 | -0.12(-0.42%) |
Jan 22, 2021 | 28.49 | 28.59 | 28.48 | 28.54 | 39,358 | -0.15(-0.52%) |
Jan 21, 2021 | 28.70 | 28.73 | 28.56 | 28.69 | 258,344 | -0.04(-0.13%) |
Jan 20, 2021 | 28.67 | 28.73 | 28.61 | 28.73 | 11,793 | +0.17(+0.58%) |
Jan 19, 2021 | 28.54 | 28.60 | 28.45 | 28.56 | 58,666 | +0.12(+0.42%) |
Jan 15, 2021 | 28.48 | 28.52 | 28.29 | 28.44 | 36,871 | -0.27(-0.93%) |
Jan 14, 2021 | 28.66 | 28.78 | 28.66 | 28.70 | 46,335 | +0.14(+0.48%) |
Jan 13, 2021 | 28.57 | 28.61 | 28.53 | 28.57 | 28,596 | -0.01(-0.03%) |
Jan 12, 2021 | 28.52 | 28.60 | 28.45 | 28.58 | 33,880 | -0.05(-0.16%) |
Jan 11, 2021 | 28.50 | 28.65 | 28.49 | 28.62 | 64,231 | -0.24(-0.83%) |
Jan 08, 2021 | 28.75 | 28.86 | 28.68 | 28.86 | 29,626 | +0.18(+0.61%) |
Jan 07, 2021 | 28.62 | 28.71 | 28.60 | 28.69 | 51,369 | +0.25(+0.88%) |
Jan 06, 2021 | 28.35 | 28.64 | 28.35 | 28.44 | 330,014 | +0.28(+0.99%) |
Jan 05, 2021 | 28.00 | 28.21 | 27.98 | 28.16 | 89,412 | +0.14(+0.51%) |
Jan 04, 2021 | 28.29 | 28.31 | 27.91 | 28.02 | 38,767 | +0.35(+1.25%) |
Dec 31, 2020 | 27.67 | 27.67 | 27.67 | 85,023 | -0.27(-0.96%) | |
Dec 30, 2020 | 28.09 | 28.12 | 27.90 | 27.94 | 85,023 | -0.12(-0.43%) |
Dec 29, 2020 | 28.18 | 28.21 | 28.01 | 28.06 | 67,401 | +0.09(+0.33%) |
Dec 28, 2020 | 27.95 | 28.04 | 27.95 | 27.97 | 69,143 | +0.22(+0.80%) |
Dec 24, 2020 | 27.65 | 27.79 | 27.65 | 27.75 | 43,575 | +0.02(+0.06%) |
Dec 23, 2020 | 27.62 | 27.74 | 27.58 | 27.73 | 35,131 | +0.24(+0.88%) |
Dec 22, 2020 | 27.39 | 27.50 | 27.34 | 27.49 | 281,962 | +0.11(+0.41%) |
Dec 21, 2020 | 27.04 | 27.38 | 26.95 | 27.38 | 206,530 | -0.39(-1.40%) |
Dec 18, 2020 | 27.84 | 27.84 | 27.69 | 27.76 | 124,561 | -0.04(-0.15%) |
Dec 17, 2020 | 27.86 | 27.91 | 27.80 | 27.80 | 32,059 | +0.02(+0.07%) |
Dec 16, 2020 | 27.70 | 27.79 | 27.62 | 27.79 | 111,619 | +0.13(+0.46%) |
Dec 15, 2020 | 27.52 | 27.67 | 27.48 | 27.66 | 122,101 | +0.24(+0.87%) |
Dec 14, 2020 | 27.57 | 27.63 | 27.34 | 27.42 | 82,471 | -0.10(-0.37%) |
Dec 11, 2020 | 27.46 | 27.53 | 27.37 | 27.52 | 70,958 | -0.05(-0.20%) |
Dec 10, 2020 | 27.48 | 27.68 | 27.48 | 27.58 | 61,942 | -0.07(-0.26%) |
Dec 09, 2020 | 27.72 | 27.73 | 27.53 | 27.65 | 55,543 | -0.01(-0.03%) |
Dec 08, 2020 | 27.47 | 27.66 | 27.47 | 27.66 | 121,308 | +0.12(+0.43%) |
Dec 07, 2020 | 27.54 | 27.59 | 27.48 | 27.54 | 40,894 | -0.10(-0.36%) |
Dec 04, 2020 | 27.50 | 27.66 | 27.50 | 27.64 | 58,166 | +0.25(+0.90%) |
Dec 03, 2020 | 27.40 | 27.48 | 27.34 | 27.39 | 207,158 | -0.07(-0.27%) |
Dec 02, 2020 | 27.37 | 27.50 | 27.37 | 27.47 | 65,425 | +0.00(+0.00%) |
Dec 01, 2020 | 27.40 | 27.47 | 27.37 | 27.47 | 274,210 | +0.36(+1.32%) |
Nov 30, 2020 | 27.50 | 27.51 | 27.11 | 27.11 | 17,317 | -0.40(-1.46%) |
Nov 27, 2020 | 27.35 | 27.51 | 27.35 | 27.51 | 9,184 | +0.11(+0.40%) |
Nov 25, 2020 | 27.32 | 27.44 | 27.29 | 27.40 | 53,902 | -0.05(-0.20%) |
Nov 24, 2020 | 27.34 | 27.46 | 27.32 | 27.46 | 239,864 | +0.31(+1.15%) |
Nov 23, 2020 | 27.18 | 27.24 | 27.06 | 27.15 | 50,795 | -0.02(-0.08%) |
Nov 20, 2020 | 27.14 | 27.22 | 27.10 | 27.17 | 53,355 | +0.00(+0.01%) |
Nov 19, 2020 | 27.05 | 27.18 | 27.00 | 27.16 | 51,170 | +0.15(+0.54%) |
Nov 18, 2020 | 27.18 | 27.24 | 27.02 | 27.02 | 139,757 | -0.13(-0.49%) |
Nov 17, 2020 | 27.05 | 27.20 | 26.99 | 27.15 | 158,218 | -0.06(-0.21%) |
Nov 16, 2020 | 27.27 | 27.27 | 27.05 | 27.21 | 27,259 | +0.23(+0.85%) |
Nov 13, 2020 | 26.81 | 26.99 | 26.81 | 26.98 | 88,670 | +0.33(+1.24%) |
Nov 12, 2020 | 26.82 | 26.90 | 26.61 | 26.65 | 120,867 | -0.34(-1.26%) |
Nov 11, 2020 | 27.02 | 27.06 | 26.91 | 26.99 | 48,998 | +0.27(+1.00%) |
Nov 10, 2020 | 26.72 | 26.83 | 26.65 | 26.73 | 63,427 | +0.36(+1.37%) |
Nov 09, 2020 | 26.63 | 26.67 | 26.35 | 26.36 | 62,040 | +0.94(+3.69%) |
Nov 06, 2020 | 25.54 | 25.57 | 25.43 | 25.43 | 197,786 | -0.04(-0.14%) |
Nov 05, 2020 | 25.50 | 25.56 | 25.39 | 25.46 | 147,620 | +0.38(+1.49%) |
Nov 04, 2020 | 24.97 | 25.29 | 24.88 | 25.09 | 111,342 | +0.34(+1.37%) |
Nov 03, 2020 | 24.59 | 24.86 | 24.58 | 24.75 | 49,826 | +0.55(+2.27%) |