Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.62 | 27.74 | 27.58 | 27.58 | 6,743 | -0.44(-1.57%) |
Jan 28, 2021 | 27.87 | 28.02 | 27.87 | 28.02 | 652 | +0.32(+1.16%) |
Jan 27, 2021 | 28.00 | 28.00 | 27.70 | 27.70 | 4,495 | -0.15(-0.54%) |
Jan 26, 2021 | 27.56 | 27.95 | 27.56 | 27.85 | 1,669 | +0.05(+0.18%) |
Jan 25, 2021 | 27.33 | 27.84 | 27.33 | 27.80 | 13,976 | +0.19(+0.69%) |
Jan 22, 2021 | 27.26 | 27.61 | 27.26 | 27.61 | 1,397 | +0.10(+0.36%) |
Jan 21, 2021 | 27.50 | 27.51 | 27.50 | 27.51 | 673 | -0.13(-0.47%) |
Jan 20, 2021 | 27.43 | 27.75 | 27.36 | 27.64 | 2,725 | +0.09(+0.33%) |
Jan 19, 2021 | 27.59 | 27.64 | 27.43 | 27.55 | 7,105 | -0.21(-0.76%) |
Jan 18, 2021 | 27.42 | 27.77 | 27.42 | 27.76 | 2,745 | +0.21(+0.76%) |
Jan 15, 2021 | 27.25 | 27.55 | 27.25 | 27.55 | 2,178 | +0.33(+1.21%) |
Jan 14, 2021 | 27.26 | 27.26 | 27.18 | 27.22 | 1,113 | +0.05(+0.18%) |
Jan 13, 2021 | 26.95 | 27.17 | 26.95 | 27.17 | 1,680 | +0.30(+1.12%) |
Jan 12, 2021 | 26.97 | 26.97 | 26.79 | 26.87 | 2,452 | -0.13(-0.48%) |
Jan 11, 2021 | 27.37 | 27.37 | 27.00 | 27.00 | 5,742 | -0.25(-0.92%) |
Jan 08, 2021 | 27.06 | 27.28 | 27.06 | 27.25 | 4,964 | +0.15(+0.55%) |
Jan 07, 2021 | 27.24 | 27.24 | 27.04 | 27.10 | 3,526 | -0.14(-0.51%) |
Jan 06, 2021 | 27.36 | 27.36 | 27.22 | 27.24 | 2,818 | -0.02(-0.07%) |
Jan 05, 2021 | 27.26 | 27.39 | 27.26 | 27.26 | 9,542 | -0.09(-0.33%) |
Jan 04, 2021 | 27.97 | 27.97 | 27.34 | 27.35 | 3,619 | -0.53(-1.90%) |
Dec 31, 2020 | 27.88 | 27.88 | 27.88 | 0 | +0.09(+0.32%) | |
Dec 30, 2020 | 28.11 | 28.11 | 27.78 | 27.79 | 6,970 | -0.03(-0.11%) |
Dec 29, 2020 | 28.05 | 28.05 | 27.82 | 27.82 | 3,969 | +0.13(+0.47%) |
Dec 24, 2020 | 27.69 | 27.69 | 27.69 | 0 | -0.10(-0.36%) | |
Dec 23, 2020 | 27.71 | 27.79 | 27.71 | 27.79 | 732 | +0.05(+0.18%) |
Dec 22, 2020 | 27.50 | 27.74 | 27.50 | 27.74 | 3,029 | +0.32(+1.17%) |
Dec 21, 2020 | 27.55 | 27.55 | 27.30 | 27.42 | 3,388 | -0.40(-1.44%) |
Dec 18, 2020 | 27.93 | 27.94 | 27.80 | 27.82 | 2,177 | -0.28(-1.00%) |
Dec 17, 2020 | 27.82 | 28.10 | 27.82 | 28.10 | 2,722 | +0.29(+1.04%) |
Dec 16, 2020 | 28.04 | 28.04 | 27.81 | 27.81 | 2,782 | +0.17(+0.62%) |
Dec 15, 2020 | 27.56 | 27.64 | 27.46 | 27.64 | 3,662 | +0.12(+0.44%) |
Dec 14, 2020 | 27.30 | 27.69 | 27.30 | 27.52 | 9,806 | +0.11(+0.40%) |
Dec 11, 2020 | 27.49 | 27.60 | 27.38 | 27.41 | 1,773 | -0.15(-0.54%) |
Dec 10, 2020 | 27.69 | 27.69 | 27.47 | 27.56 | 3,647 | -0.15(-0.54%) |
Dec 09, 2020 | 27.75 | 27.80 | 27.61 | 27.71 | 3,909 | -0.24(-0.86%) |
Dec 08, 2020 | 27.86 | 28.04 | 27.86 | 27.95 | 6,944 | -0.03(-0.11%) |
Dec 07, 2020 | 28.18 | 28.18 | 27.98 | 27.98 | 19,294 | -0.20(-0.71%) |
Dec 04, 2020 | 28.15 | 28.18 | 28.12 | 28.18 | 878 | +0.08(+0.28%) |
Dec 03, 2020 | 28.15 | 28.19 | 28.10 | 28.10 | 2,674 | +0.18(+0.64%) |
Dec 02, 2020 | 28.00 | 28.06 | 27.92 | 27.92 | 3,744 | -0.19(-0.68%) |
Dec 01, 2020 | 28.08 | 28.12 | 28.05 | 28.11 | 1,683 | +0.29(+1.04%) |
Nov 30, 2020 | 28.10 | 28.12 | 27.82 | 27.82 | 6,783 | -0.38(-1.35%) |
Nov 27, 2020 | 28.24 | 28.24 | 28.16 | 28.20 | 2,297 | -0.19(-0.67%) |
Nov 26, 2020 | 28.13 | 28.40 | 28.13 | 28.39 | 3,258 | +0.09(+0.32%) |
Nov 25, 2020 | 28.11 | 28.35 | 28.11 | 28.30 | 10,509 | +0.02(+0.07%) |
Nov 24, 2020 | 28.51 | 28.51 | 28.23 | 28.28 | 20,986 | +0.08(+0.28%) |
Nov 23, 2020 | 28.36 | 28.46 | 28.20 | 28.20 | 2,670 | -0.17(-0.60%) |
Nov 20, 2020 | 28.33 | 28.38 | 28.29 | 28.37 | 900 | -0.05(-0.18%) |
Nov 19, 2020 | 28.38 | 28.42 | 28.27 | 28.42 | 989 | -0.03(-0.11%) |
Nov 18, 2020 | 28.89 | 28.89 | 28.45 | 28.45 | 1,457 | -0.35(-1.22%) |
Nov 17, 2020 | 28.61 | 28.90 | 28.61 | 28.80 | 1,286 | +0.07(+0.24%) |
Nov 16, 2020 | 28.87 | 28.87 | 28.50 | 28.73 | 3,245 | +0.04(+0.14%) |
Nov 13, 2020 | 28.35 | 28.69 | 28.35 | 28.69 | 2,784 | +0.64(+2.28%) |
Nov 12, 2020 | 28.13 | 28.35 | 28.05 | 28.05 | 1,625 | -0.38(-1.34%) |
Nov 11, 2020 | 28.31 | 28.43 | 28.31 | 28.43 | 729 | +0.33(+1.17%) |
Nov 10, 2020 | 27.69 | 28.10 | 27.69 | 28.10 | 4,285 | +0.60(+2.18%) |
Nov 09, 2020 | 27.60 | 28.54 | 27.50 | 27.50 | 4,828 | +0.75(+2.80%) |
Nov 06, 2020 | 26.93 | 26.97 | 26.72 | 26.75 | 2,446 | -0.17(-0.63%) |
Nov 05, 2020 | 26.92 | 26.92 | 26.92 | 26.92 | 122 | +0.03(+0.11%) |
Nov 04, 2020 | 26.67 | 26.89 | 26.67 | 26.89 | 1,452 | +0.22(+0.82%) |
Nov 03, 2020 | 26.27 | 26.67 | 26.27 | 26.67 | 5,248 | +0.51(+1.95%) |