Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.74 | 27.74 | 27.45 | 27.50 | 38,800 | -0.20(-0.72%) |
Jan 28, 2021 | 27.55 | 27.83 | 27.55 | 27.70 | 48,307 | +0.13(+0.47%) |
Jan 27, 2021 | 27.86 | 27.86 | 27.57 | 27.57 | 79,310 | -0.35(-1.25%) |
Jan 26, 2021 | 27.97 | 28.01 | 27.88 | 27.92 | 214,775 | -0.03(-0.11%) |
Jan 25, 2021 | 28.00 | 28.00 | 27.86 | 27.95 | 13,774 | -0.01(-0.04%) |
Jan 22, 2021 | 27.93 | 28.05 | 27.93 | 27.96 | 12,800 | -0.02(-0.07%) |
Jan 21, 2021 | 27.99 | 28.05 | 27.96 | 27.98 | 20,784 | -0.04(-0.12%) |
Jan 20, 2021 | 27.97 | 28.02 | 27.94 | 28.02 | 16,229 | +0.14(+0.48%) |
Jan 19, 2021 | 27.78 | 27.97 | 27.78 | 27.88 | 195,306 | +0.10(+0.36%) |
Jan 15, 2021 | 27.88 | 27.92 | 27.78 | 27.78 | 8,400 | -0.20(-0.71%) |
Jan 14, 2021 | 27.94 | 27.99 | 27.91 | 27.98 | 47,041 | +0.07(+0.25%) |
Jan 13, 2021 | 28.00 | 28.00 | 27.89 | 27.91 | 12,046 | +0.03(+0.11%) |
Jan 12, 2021 | 27.91 | 27.96 | 27.83 | 27.88 | 38,599 | +0.03(+0.11%) |
Jan 11, 2021 | 27.91 | 28.00 | 27.85 | 27.85 | 9,461 | -0.10(-0.36%) |
Jan 08, 2021 | 28.00 | 28.00 | 27.92 | 27.95 | 15,100 | +0.05(+0.18%) |
Jan 07, 2021 | 27.91 | 27.93 | 27.90 | 27.90 | 14,906 | +0.11(+0.38%) |
Jan 06, 2021 | 27.86 | 27.91 | 27.72 | 27.79 | 4,786 | +0.03(+0.12%) |
Jan 05, 2021 | 27.61 | 27.76 | 27.61 | 27.76 | 11,171 | +0.16(+0.58%) |
Jan 04, 2021 | 27.86 | 27.86 | 27.48 | 27.60 | 838,943 | -0.22(-0.79%) |
Dec 31, 2020 | 27.82 | 27.82 | 27.82 | 21,638 | +0.01(+0.04%) | |
Dec 30, 2020 | 27.66 | 27.81 | 27.66 | 27.81 | 21,638 | +0.07(+0.25%) |
Dec 29, 2020 | 27.75 | 27.77 | 27.71 | 27.74 | 24,223 | -0.03(-0.10%) |
Dec 28, 2020 | 27.75 | 27.81 | 27.75 | 27.77 | 25,860 | +0.10(+0.36%) |
Dec 24, 2020 | 27.53 | 27.71 | 27.53 | 27.67 | 4,200 | +0.01(+0.04%) |
Dec 23, 2020 | 27.64 | 27.69 | 27.64 | 27.66 | 28,480 | +0.10(+0.36%) |
Dec 22, 2020 | 27.60 | 27.61 | 27.55 | 27.56 | 9,631 | -0.01(-0.04%) |
Dec 21, 2020 | 27.40 | 27.71 | 27.40 | 27.57 | 6,012 | -0.11(-0.38%) |
Dec 18, 2020 | 27.66 | 27.70 | 27.58 | 27.68 | 4,800 | -0.03(-0.09%) |
Dec 17, 2020 | 27.69 | 27.75 | 27.66 | 27.70 | 5,357 | +0.05(+0.17%) |
Dec 16, 2020 | 27.59 | 27.65 | 27.58 | 27.65 | 10,271 | +0.01(+0.05%) |
Dec 15, 2020 | 27.51 | 27.64 | 27.50 | 27.64 | 12,229 | +0.17(+0.62%) |
Dec 14, 2020 | 27.65 | 27.65 | 27.46 | 27.47 | 16,043 | -0.07(-0.25%) |
Dec 11, 2020 | 27.49 | 27.61 | 27.44 | 27.54 | 15,000 | -0.07(-0.24%) |
Dec 10, 2020 | 27.50 | 27.65 | 27.50 | 27.61 | 7,742 | -0.06(-0.23%) |
Dec 09, 2020 | 27.67 | 27.69 | 27.54 | 27.67 | 7,457 | +0.02(+0.07%) |
Dec 08, 2020 | 27.61 | 27.69 | 27.61 | 27.65 | 6,370 | +0.03(+0.11%) |
Dec 07, 2020 | 27.65 | 27.65 | 27.60 | 27.62 | 6,698 | -0.01(-0.04%) |
Dec 04, 2020 | 27.59 | 27.69 | 27.59 | 27.63 | 11,400 | +0.00(+0.00%) |
Dec 03, 2020 | 27.55 | 27.63 | 27.53 | 27.63 | 18,552 | +0.05(+0.20%) |
Dec 02, 2020 | 27.57 | 27.58 | 27.53 | 27.58 | 27,819 | -0.07(-0.27%) |
Dec 01, 2020 | 27.55 | 27.68 | 27.53 | 27.65 | 20,664 | +0.19(+0.68%) |
Nov 30, 2020 | 27.48 | 27.50 | 27.40 | 27.46 | 5,408 | +0.00(+0.01%) |
Nov 27, 2020 | 27.47 | 27.51 | 27.46 | 27.46 | 1,300 | -0.03(-0.09%) |
Nov 25, 2020 | 27.45 | 27.56 | 27.41 | 27.49 | 5,400 | -0.06(-0.23%) |
Nov 24, 2020 | 27.49 | 27.55 | 27.40 | 27.55 | 14,732 | +0.27(+0.97%) |
Nov 23, 2020 | 27.34 | 27.36 | 27.21 | 27.29 | 9,010 | -0.00(-0.02%) |
Nov 20, 2020 | 27.33 | 27.36 | 27.26 | 27.29 | 4,200 | -0.03(-0.11%) |
Nov 19, 2020 | 27.35 | 27.38 | 27.18 | 27.32 | 49,509 | +0.11(+0.40%) |
Nov 18, 2020 | 27.40 | 27.46 | 27.21 | 27.21 | 15,143 | -0.18(-0.64%) |
Nov 17, 2020 | 27.37 | 27.46 | 27.35 | 27.39 | 53,369 | -0.09(-0.34%) |
Nov 16, 2020 | 27.49 | 27.51 | 27.34 | 27.48 | 24,716 | +0.12(+0.44%) |
Nov 13, 2020 | 27.22 | 27.37 | 27.17 | 27.36 | 5,700 | +0.19(+0.70%) |
Nov 12, 2020 | 27.21 | 27.30 | 27.08 | 27.17 | 22,251 | -0.05(-0.18%) |
Nov 11, 2020 | 27.13 | 27.28 | 27.13 | 27.22 | 74,921 | +0.00(+0.00%) |
Nov 10, 2020 | 27.37 | 27.52 | 27.07 | 27.22 | 16,548 | -0.07(-0.26%) |
Nov 09, 2020 | 27.34 | 27.55 | 27.27 | 27.29 | 30,140 | +0.23(+0.85%) |
Nov 06, 2020 | 26.89 | 27.06 | 26.82 | 27.06 | 9,300 | +0.02(+0.07%) |
Nov 05, 2020 | 27.02 | 27.11 | 26.92 | 27.04 | 22,524 | +0.22(+0.82%) |
Nov 04, 2020 | 26.91 | 26.93 | 26.81 | 26.82 | 13,002 | +0.31(+1.17%) |
Nov 03, 2020 | 26.12 | 26.65 | 26.12 | 26.51 | 63,545 | +0.23(+0.88%) |