Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 28.42 | 28.66 | 28.42 | 28.60 | 129,400 | -0.09(-0.32%) |
Jan 28, 2021 | 28.53 | 28.80 | 28.53 | 28.69 | 46,507 | +0.06(+0.22%) |
Jan 27, 2021 | 28.80 | 28.80 | 28.63 | 28.63 | 5,952 | -0.26(-0.88%) |
Jan 26, 2021 | 28.91 | 28.92 | 28.87 | 28.88 | 23,157 | +0.05(+0.17%) |
Jan 25, 2021 | 28.86 | 28.87 | 28.80 | 28.84 | 6,259 | -0.09(-0.29%) |
Jan 22, 2021 | 28.85 | 28.92 | 28.85 | 28.92 | 15,200 | -0.00(-0.02%) |
Jan 21, 2021 | 28.98 | 28.98 | 28.90 | 28.93 | 7,060 | +0.00(+0.02%) |
Jan 20, 2021 | 28.83 | 28.93 | 28.83 | 28.92 | 10,361 | +0.03(+0.10%) |
Jan 19, 2021 | 28.85 | 28.90 | 28.80 | 28.89 | 15,297 | +0.09(+0.31%) |
Jan 15, 2021 | 28.78 | 28.85 | 28.74 | 28.80 | 17,200 | -0.04(-0.14%) |
Jan 14, 2021 | 28.85 | 28.87 | 28.83 | 28.84 | 31,402 | +0.00(+0.00%) |
Jan 13, 2021 | 28.81 | 28.88 | 28.81 | 28.84 | 5,225 | +0.02(+0.07%) |
Jan 12, 2021 | 28.80 | 28.89 | 28.80 | 28.82 | 7,748 | -0.01(-0.03%) |
Jan 11, 2021 | 28.92 | 28.92 | 28.80 | 28.83 | 6,281 | -0.04(-0.14%) |
Jan 08, 2021 | 28.86 | 28.90 | 28.83 | 28.87 | 19,800 | -0.06(-0.21%) |
Jan 07, 2021 | 28.82 | 28.93 | 28.81 | 28.93 | 47,869 | +0.18(+0.63%) |
Jan 06, 2021 | 28.78 | 28.81 | 28.75 | 28.75 | 21,724 | +0.00(+0.02%) |
Jan 05, 2021 | 28.69 | 28.75 | 28.66 | 28.75 | 20,644 | +0.14(+0.47%) |
Jan 04, 2021 | 28.63 | 28.75 | 28.57 | 28.61 | 493,628 | -0.15(-0.52%) |
Dec 31, 2020 | 28.76 | 28.76 | 28.76 | 18,149 | +0.04(+0.14%) | |
Dec 30, 2020 | 28.59 | 28.78 | 28.59 | 28.72 | 18,149 | -0.04(-0.12%) |
Dec 29, 2020 | 28.77 | 28.81 | 28.71 | 28.75 | 8,777 | +0.03(+0.10%) |
Dec 28, 2020 | 28.70 | 28.75 | 28.70 | 28.73 | 25,712 | +0.04(+0.12%) |
Dec 24, 2020 | 28.67 | 28.69 | 28.67 | 28.69 | 500 | +0.03(+0.11%) |
Dec 23, 2020 | 28.64 | 28.67 | 28.64 | 28.66 | 10,502 | +0.04(+0.14%) |
Dec 22, 2020 | 28.66 | 28.66 | 28.62 | 28.62 | 7,137 | +0.01(+0.03%) |
Dec 21, 2020 | 28.40 | 28.66 | 28.40 | 28.61 | 6,158 | -0.05(-0.17%) |
Dec 18, 2020 | 28.65 | 28.69 | 28.61 | 28.66 | 3,600 | -0.08(-0.28%) |
Dec 17, 2020 | 28.69 | 28.74 | 28.67 | 28.74 | 3,204 | +0.09(+0.31%) |
Dec 16, 2020 | 28.63 | 28.67 | 28.63 | 28.65 | 48,067 | +0.03(+0.12%) |
Dec 15, 2020 | 28.62 | 28.62 | 28.59 | 28.61 | 3,483 | +0.04(+0.14%) |
Dec 14, 2020 | 28.65 | 28.65 | 28.54 | 28.57 | 179,663 | -0.03(-0.11%) |
Dec 11, 2020 | 28.60 | 28.63 | 28.53 | 28.61 | 25,800 | -0.04(-0.16%) |
Dec 10, 2020 | 28.62 | 28.68 | 28.62 | 28.65 | 4,763 | -0.01(-0.05%) |
Dec 09, 2020 | 28.67 | 28.70 | 28.60 | 28.66 | 8,557 | -0.07(-0.23%) |
Dec 08, 2020 | 28.49 | 28.73 | 28.49 | 28.73 | 1,991 | +0.09(+0.31%) |
Dec 07, 2020 | 28.62 | 28.66 | 28.62 | 28.64 | 2,906 | -0.02(-0.08%) |
Dec 04, 2020 | 28.64 | 28.67 | 28.61 | 28.66 | 30,500 | +0.04(+0.15%) |
Dec 03, 2020 | 28.58 | 28.70 | 28.58 | 28.62 | 14,478 | +0.01(+0.03%) |
Dec 02, 2020 | 28.64 | 28.64 | 28.60 | 28.61 | 12,983 | -0.01(-0.02%) |
Dec 01, 2020 | 28.65 | 28.68 | 28.60 | 28.62 | 19,310 | +0.11(+0.37%) |
Nov 30, 2020 | 28.57 | 28.57 | 28.49 | 28.51 | 28,525 | -0.06(-0.19%) |
Nov 27, 2020 | 28.45 | 28.61 | 28.45 | 28.57 | 4,000 | +0.01(+0.02%) |
Nov 25, 2020 | 28.50 | 28.57 | 28.50 | 28.56 | 4,700 | -0.01(-0.04%) |
Nov 24, 2020 | 28.46 | 28.59 | 28.46 | 28.57 | 9,246 | +0.14(+0.49%) |
Nov 23, 2020 | 28.39 | 28.49 | 28.39 | 28.43 | 2,485 | +0.02(+0.07%) |
Nov 20, 2020 | 28.41 | 28.41 | 28.38 | 28.41 | 600 | -0.04(-0.14%) |
Nov 19, 2020 | 28.36 | 28.45 | 28.32 | 28.45 | 4,214 | +0.03(+0.09%) |
Nov 18, 2020 | 28.55 | 28.55 | 28.42 | 28.42 | 2,323 | -0.08(-0.27%) |
Nov 17, 2020 | 28.51 | 28.56 | 28.46 | 28.50 | 9,137 | -0.01(-0.03%) |
Nov 16, 2020 | 28.49 | 28.54 | 28.44 | 28.51 | 26,691 | +0.06(+0.20%) |
Nov 13, 2020 | 28.31 | 28.45 | 28.31 | 28.45 | 2,100 | +0.14(+0.51%) |
Nov 12, 2020 | 28.34 | 28.46 | 28.28 | 28.31 | 16,007 | -0.09(-0.31%) |
Nov 11, 2020 | 28.37 | 28.43 | 28.35 | 28.40 | 18,587 | -0.00(-0.02%) |
Nov 10, 2020 | 28.29 | 28.42 | 28.29 | 28.40 | 7,597 | +0.00(+0.00%) |
Nov 09, 2020 | 28.42 | 28.59 | 28.36 | 28.40 | 24,316 | +0.18(+0.65%) |
Nov 06, 2020 | 28.09 | 28.24 | 28.09 | 28.22 | 15,800 | +0.01(+0.03%) |
Nov 05, 2020 | 28.12 | 28.25 | 28.12 | 28.21 | 432 | +0.15(+0.55%) |
Nov 04, 2020 | 27.91 | 28.13 | 27.89 | 28.06 | 8,969 | +0.26(+0.93%) |
Nov 03, 2020 | 27.69 | 27.86 | 27.69 | 27.80 | 6,586 | +0.25(+0.92%) |