Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.77 | 27.85 | 27.29 | 27.47 | 57,311 | -0.52(-1.86%) |
Jan 28, 2021 | 27.87 | 28.36 | 27.87 | 27.99 | 48,012 | +0.44(+1.60%) |
Jan 27, 2021 | 28.30 | 28.30 | 27.41 | 27.55 | 52,141 | -0.97(-3.38%) |
Jan 26, 2021 | 28.62 | 28.63 | 28.52 | 28.52 | 20,956 | -0.06(-0.19%) |
Jan 25, 2021 | 28.85 | 28.85 | 28.22 | 28.57 | 73,428 | -0.01(-0.03%) |
Jan 22, 2021 | 28.66 | 28.75 | 28.54 | 28.58 | 52,710 | -0.14(-0.47%) |
Jan 21, 2021 | 28.86 | 28.86 | 28.51 | 28.72 | 29,840 | +0.15(+0.51%) |
Jan 20, 2021 | 28.32 | 28.65 | 28.29 | 28.57 | 25,202 | +0.75(+2.69%) |
Jan 19, 2021 | 27.65 | 27.87 | 27.56 | 27.82 | 27,330 | +0.31(+1.12%) |
Jan 15, 2021 | 27.69 | 27.69 | 27.44 | 27.52 | 23,504 | -0.12(-0.42%) |
Jan 14, 2021 | 28.16 | 28.16 | 27.63 | 27.63 | 61,073 | -0.35(-1.25%) |
Jan 13, 2021 | 27.93 | 28.09 | 27.85 | 27.98 | 32,206 | +0.14(+0.51%) |
Jan 12, 2021 | 28.06 | 28.14 | 27.62 | 27.84 | 15,531 | -0.13(-0.46%) |
Jan 11, 2021 | 28.15 | 28.20 | 27.96 | 27.97 | 57,688 | -0.37(-1.31%) |
Jan 08, 2021 | 28.14 | 28.35 | 28.05 | 28.34 | 67,213 | +0.31(+1.10%) |
Jan 07, 2021 | 27.78 | 29.09 | 27.75 | 28.03 | 122,008 | +0.54(+1.96%) |
Jan 06, 2021 | 27.73 | 27.82 | 27.28 | 27.49 | 200,257 | -0.32(-1.15%) |
Jan 05, 2021 | 27.56 | 27.82 | 27.56 | 27.81 | 19,427 | +0.21(+0.76%) |
Jan 04, 2021 | 28.26 | 28.26 | 27.29 | 27.60 | 33,280 | -0.48(-1.69%) |
Dec 31, 2020 | 28.08 | 28.08 | 28.08 | 87,741 | +0.05(+0.17%) | |
Dec 30, 2020 | 28.23 | 28.23 | 28.01 | 28.03 | 87,741 | +0.03(+0.12%) |
Dec 29, 2020 | 28.19 | 28.19 | 27.94 | 28.00 | 65,378 | +0.04(+0.15%) |
Dec 28, 2020 | 27.93 | 28.01 | 27.68 | 27.96 | 32,579 | +0.26(+0.94%) |
Dec 24, 2020 | 27.79 | 27.79 | 27.61 | 27.69 | 17,403 | -0.11(-0.39%) |
Dec 23, 2020 | 27.91 | 27.96 | 27.80 | 27.80 | 32,522 | -0.09(-0.31%) |
Dec 22, 2020 | 27.97 | 27.97 | 27.76 | 27.89 | 29,635 | +0.03(+0.09%) |
Dec 21, 2020 | 27.59 | 27.93 | 27.49 | 27.86 | 26,933 | -0.09(-0.32%) |
Dec 18, 2020 | 28.12 | 28.12 | 27.77 | 27.95 | 20,904 | -0.04(-0.13%) |
Dec 17, 2020 | 27.97 | 28.02 | 27.91 | 27.99 | 55,060 | +0.26(+0.93%) |
Dec 16, 2020 | 27.63 | 27.80 | 27.58 | 27.73 | 23,965 | +0.21(+0.76%) |
Dec 15, 2020 | 27.51 | 27.53 | 27.24 | 27.52 | 71,757 | +0.18(+0.65%) |
Dec 14, 2020 | 27.50 | 27.63 | 27.34 | 27.35 | 183,929 | +0.07(+0.24%) |
Dec 11, 2020 | 27.30 | 27.30 | 27.02 | 27.28 | 18,903 | -0.09(-0.33%) |
Dec 10, 2020 | 27.24 | 27.44 | 27.19 | 27.37 | 24,599 | +0.02(+0.07%) |
Dec 09, 2020 | 27.90 | 27.90 | 27.22 | 27.35 | 48,369 | -0.47(-1.70%) |
Dec 08, 2020 | 27.79 | 27.86 | 27.68 | 27.83 | 27,635 | +0.06(+0.23%) |
Dec 07, 2020 | 27.76 | 27.99 | 27.70 | 27.76 | 21,556 | +0.04(+0.14%) |
Dec 04, 2020 | 27.53 | 27.94 | 27.53 | 27.73 | 16,203 | +0.19(+0.70%) |
Dec 03, 2020 | 27.62 | 27.75 | 27.47 | 27.53 | 27,387 | -0.04(-0.15%) |
Dec 02, 2020 | 27.48 | 27.69 | 27.29 | 27.57 | 40,143 | -0.08(-0.27%) |
Dec 01, 2020 | 27.61 | 27.79 | 27.48 | 27.65 | 34,405 | +0.33(+1.20%) |
Nov 30, 2020 | 27.45 | 27.55 | 26.96 | 27.32 | 29,914 | -0.09(-0.33%) |
Nov 27, 2020 | 27.34 | 27.48 | 27.34 | 27.41 | 13,902 | +0.19(+0.70%) |
Nov 25, 2020 | 27.24 | 27.27 | 27.12 | 27.22 | 74,414 | +0.05(+0.18%) |
Nov 24, 2020 | 26.89 | 27.20 | 26.86 | 27.17 | 44,382 | +0.35(+1.31%) |
Nov 23, 2020 | 26.96 | 26.96 | 26.65 | 26.82 | 28,191 | +0.02(+0.08%) |
Nov 20, 2020 | 26.99 | 27.00 | 26.80 | 26.80 | 44,308 | -0.10(-0.39%) |
Nov 19, 2020 | 26.80 | 26.98 | 26.60 | 26.90 | 65,338 | +0.16(+0.58%) |
Nov 18, 2020 | 27.05 | 27.05 | 26.68 | 26.75 | 35,267 | -0.23(-0.87%) |
Nov 17, 2020 | 27.11 | 27.11 | 26.91 | 26.98 | 42,759 | -0.10(-0.37%) |
Nov 16, 2020 | 26.99 | 27.12 | 26.95 | 27.08 | 41,105 | +0.11(+0.41%) |
Nov 13, 2020 | 26.98 | 27.09 | 26.74 | 26.97 | 189,737 | +0.23(+0.86%) |
Nov 12, 2020 | 27.00 | 27.06 | 26.69 | 26.74 | 67,104 | -0.17(-0.65%) |
Nov 11, 2020 | 26.73 | 27.00 | 26.67 | 26.92 | 29,025 | +0.44(+1.67%) |
Nov 10, 2020 | 26.64 | 26.70 | 26.21 | 26.47 | 37,134 | -0.71(-2.61%) |
Nov 09, 2020 | 28.27 | 28.30 | 27.18 | 27.18 | 111,579 | -0.27(-0.97%) |
Nov 06, 2020 | 27.15 | 28.59 | 27.01 | 27.45 | 167,533 | +0.06(+0.21%) |
Nov 05, 2020 | 27.44 | 27.55 | 27.24 | 27.39 | 94,923 | +0.59(+2.22%) |
Nov 04, 2020 | 26.41 | 26.96 | 26.31 | 26.80 | 33,290 | +1.23(+4.82%) |
Nov 03, 2020 | 25.20 | 25.73 | 25.20 | 25.56 | 19,205 | +0.35(+1.40%) |