Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.95 | 28.78 | 27.95 | 28.35 | 137,400 | +0.11(+0.39%) |
Jan 28, 2021 | 28.63 | 28.63 | 27.86 | 28.24 | 137,781 | -0.35(-1.22%) |
Jan 27, 2021 | 28.12 | 28.84 | 27.68 | 28.59 | 182,181 | +0.53(+1.89%) |
Jan 26, 2021 | 28.61 | 28.92 | 27.74 | 28.06 | 142,618 | -0.15(-0.53%) |
Jan 25, 2021 | 28.32 | 28.68 | 27.99 | 28.21 | 151,248 | -0.05(-0.18%) |
Jan 22, 2021 | 27.96 | 28.33 | 27.83 | 28.26 | 105,900 | +0.10(+0.36%) |
Jan 21, 2021 | 28.35 | 28.37 | 27.91 | 28.16 | 173,979 | -0.19(-0.67%) |
Jan 20, 2021 | 28.46 | 28.88 | 28.13 | 28.35 | 135,560 | +0.11(+0.39%) |
Jan 19, 2021 | 27.85 | 28.53 | 27.83 | 28.24 | 162,685 | +0.41(+1.49%) |
Jan 15, 2021 | 28.58 | 28.82 | 27.77 | 27.82 | 440,400 | -0.80(-2.78%) |
Jan 14, 2021 | 28.57 | 28.85 | 28.40 | 28.62 | 137,462 | +0.19(+0.67%) |
Jan 13, 2021 | 28.70 | 28.70 | 28.26 | 28.43 | 176,555 | -0.19(-0.66%) |
Jan 12, 2021 | 27.97 | 28.64 | 27.97 | 28.62 | 264,414 | +0.69(+2.47%) |
Jan 11, 2021 | 27.33 | 28.17 | 26.45 | 27.93 | 152,236 | -0.06(-0.21%) |
Jan 08, 2021 | 27.97 | 28.16 | 27.67 | 27.99 | 191,900 | +0.17(+0.61%) |
Jan 07, 2021 | 27.43 | 27.89 | 26.60 | 27.82 | 145,926 | +0.42(+1.53%) |
Jan 06, 2021 | 27.14 | 27.52 | 26.99 | 27.40 | 108,107 | +0.05(+0.18%) |
Jan 05, 2021 | 27.36 | 27.53 | 26.79 | 27.35 | 162,980 | +0.07(+0.26%) |
Jan 04, 2021 | 27.97 | 27.97 | 27.06 | 27.28 | 174,036 | -0.47(-1.69%) |
Dec 31, 2020 | 27.75 | 27.75 | 27.75 | 120,368 | +0.19(+0.69%) | |
Dec 30, 2020 | 27.67 | 27.87 | 27.54 | 27.56 | 120,368 | -0.06(-0.22%) |
Dec 29, 2020 | 27.73 | 27.82 | 27.55 | 27.62 | 134,682 | -0.03(-0.11%) |
Dec 28, 2020 | 27.18 | 27.72 | 27.18 | 27.65 | 52,606 | +0.49(+1.80%) |
Dec 24, 2020 | 27.51 | 27.70 | 27.05 | 27.16 | 42,000 | -0.23(-0.84%) |
Dec 23, 2020 | 27.21 | 27.89 | 27.13 | 27.39 | 238,217 | +0.37(+1.37%) |
Dec 22, 2020 | 26.05 | 27.18 | 26.05 | 27.02 | 286,377 | +1.02(+3.92%) |
Dec 21, 2020 | 25.83 | 26.03 | 25.06 | 26.00 | 144,913 | +0.00(+0.00%) |
Dec 18, 2020 | 25.67 | 26.05 | 25.59 | 26.00 | 436,100 | +0.40(+1.56%) |
Dec 17, 2020 | 25.83 | 25.89 | 25.52 | 25.60 | 175,840 | +0.02(+0.08%) |
Dec 16, 2020 | 25.68 | 25.90 | 25.52 | 25.58 | 141,742 | -0.17(-0.64%) |
Dec 15, 2020 | 25.50 | 25.76 | 25.32 | 25.75 | 130,233 | +0.23(+0.88%) |
Dec 14, 2020 | 25.44 | 25.79 | 25.03 | 25.52 | 122,366 | +0.09(+0.35%) |
Dec 11, 2020 | 25.47 | 25.55 | 25.02 | 25.43 | 124,000 | -0.05(-0.20%) |
Dec 10, 2020 | 25.16 | 25.60 | 24.93 | 25.48 | 90,868 | +0.32(+1.27%) |
Dec 09, 2020 | 25.60 | 25.68 | 25.00 | 25.16 | 133,951 | -0.44(-1.72%) |
Dec 08, 2020 | 25.55 | 25.76 | 25.35 | 25.60 | 135,359 | +0.04(+0.16%) |
Dec 07, 2020 | 25.36 | 25.80 | 25.33 | 25.56 | 85,333 | +0.15(+0.59%) |
Dec 04, 2020 | 25.55 | 25.63 | 25.31 | 25.41 | 58,800 | -0.04(-0.16%) |
Dec 03, 2020 | 25.39 | 25.62 | 25.13 | 25.45 | 64,383 | +0.07(+0.28%) |
Dec 02, 2020 | 25.49 | 25.50 | 25.11 | 25.38 | 91,161 | -0.11(-0.43%) |
Dec 01, 2020 | 25.20 | 25.50 | 24.85 | 25.49 | 118,793 | +0.28(+1.11%) |
Nov 30, 2020 | 25.21 | 25.53 | 25.05 | 25.21 | 255,477 | -0.28(-1.10%) |
Nov 27, 2020 | 25.90 | 26.01 | 25.48 | 25.49 | 98,700 | -0.33(-1.28%) |
Nov 25, 2020 | 25.64 | 25.97 | 25.44 | 25.82 | 174,200 | +0.08(+0.31%) |
Nov 24, 2020 | 25.40 | 25.76 | 25.04 | 25.74 | 154,995 | +0.47(+1.86%) |
Nov 23, 2020 | 25.22 | 25.39 | 25.10 | 25.27 | 80,259 | +0.20(+0.80%) |
Nov 20, 2020 | 24.93 | 25.18 | 24.93 | 25.07 | 84,700 | +0.02(+0.08%) |
Nov 19, 2020 | 24.79 | 25.10 | 24.79 | 25.05 | 57,522 | +0.13(+0.52%) |
Nov 18, 2020 | 25.23 | 25.23 | 24.87 | 24.92 | 164,132 | -0.37(-1.46%) |
Nov 17, 2020 | 25.04 | 25.44 | 25.04 | 25.29 | 162,872 | +0.09(+0.36%) |
Nov 16, 2020 | 25.04 | 25.22 | 24.83 | 25.20 | 161,097 | +0.16(+0.64%) |
Nov 13, 2020 | 24.68 | 25.12 | 24.68 | 25.04 | 98,700 | +0.40(+1.62%) |
Nov 12, 2020 | 24.82 | 24.87 | 24.53 | 24.64 | 143,703 | -0.17(-0.69%) |
Nov 11, 2020 | 24.31 | 24.86 | 24.31 | 24.81 | 167,526 | +0.48(+1.97%) |
Nov 10, 2020 | 24.33 | 24.50 | 24.08 | 24.33 | 221,887 | -0.16(-0.65%) |
Nov 09, 2020 | 24.80 | 25.11 | 24.46 | 24.49 | 269,548 | +0.15(+0.62%) |
Nov 06, 2020 | 23.81 | 24.42 | 23.81 | 24.34 | 158,400 | +0.22(+0.91%) |
Nov 05, 2020 | 23.60 | 24.33 | 23.46 | 24.12 | 275,170 | +0.62(+2.64%) |
Nov 04, 2020 | 22.70 | 24.56 | 21.66 | 23.50 | 299,940 | +0.86(+3.80%) |
Nov 03, 2020 | 21.92 | 22.94 | 21.92 | 22.64 | 134,485 | +0.44(+1.98%) |