Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 47.44 | 47.54 | 46.52 | 46.73 | 3,100 | -0.82(-1.73%) |
Jan 28, 2021 | 47.49 | 47.94 | 47.49 | 47.55 | 9,526 | +0.06(+0.13%) |
Jan 27, 2021 | 47.72 | 48.00 | 47.45 | 47.49 | 2,778 | -0.91(-1.89%) |
Jan 26, 2021 | 48.61 | 48.61 | 48.41 | 48.41 | 560 | -0.20(-0.42%) |
Jan 25, 2021 | 48.70 | 48.70 | 48.49 | 48.61 | 3,300 | +0.17(+0.36%) |
Jan 22, 2021 | 48.44 | 48.44 | 48.44 | 48.44 | 100 | -0.23(-0.48%) |
Jan 21, 2021 | 48.51 | 48.67 | 48.51 | 48.67 | 2,067 | +0.04(+0.07%) |
Jan 20, 2021 | 48.58 | 48.63 | 48.57 | 48.63 | 2,458 | +0.30(+0.61%) |
Jan 19, 2021 | 48.29 | 48.34 | 48.20 | 48.34 | 1,132 | +0.38(+0.79%) |
Jan 15, 2021 | 48.04 | 48.17 | 47.82 | 47.96 | 3,600 | -0.21(-0.44%) |
Jan 14, 2021 | 48.41 | 48.42 | 48.17 | 48.17 | 1,157 | -0.07(-0.15%) |
Jan 13, 2021 | 48.27 | 48.35 | 48.24 | 48.24 | 2,949 | -0.07(-0.15%) |
Jan 12, 2021 | 48.38 | 48.38 | 48.26 | 48.31 | 1,047 | +0.03(+0.06%) |
Jan 11, 2021 | 48.40 | 48.40 | 48.29 | 48.29 | 8,628 | -0.10(-0.21%) |
Jan 08, 2021 | 48.52 | 48.55 | 48.00 | 48.39 | 3,300 | +0.11(+0.22%) |
Jan 07, 2021 | 48.20 | 48.31 | 48.04 | 48.28 | 1,159 | +0.71(+1.50%) |
Jan 06, 2021 | 47.53 | 47.56 | 47.53 | 47.56 | 344 | +0.37(+0.79%) |
Jan 05, 2021 | 46.97 | 47.19 | 46.97 | 47.19 | 2,933 | +0.23(+0.50%) |
Jan 04, 2021 | 46.80 | 46.96 | 46.80 | 46.96 | 391 | -0.47(-0.99%) |
Dec 31, 2020 | 47.43 | 47.43 | 47.43 | 2,503 | +0.19(+0.40%) | |
Dec 30, 2020 | 47.07 | 47.31 | 47.07 | 47.24 | 2,503 | +0.17(+0.35%) |
Dec 29, 2020 | 47.21 | 47.21 | 47.04 | 47.07 | 837 | -0.14(-0.31%) |
Dec 28, 2020 | 47.34 | 47.36 | 47.22 | 47.22 | 1,276 | +0.08(+0.18%) |
Dec 24, 2020 | 47.13 | 47.13 | 47.13 | 47.13 | 100 | +0.15(+0.33%) |
Dec 23, 2020 | 47.17 | 47.17 | 46.98 | 46.98 | 909 | -0.10(-0.21%) |
Dec 22, 2020 | 47.04 | 47.16 | 47.04 | 47.08 | 657 | +0.02(+0.04%) |
Dec 21, 2020 | 46.68 | 47.08 | 46.68 | 47.06 | 1,811 | -0.31(-0.65%) |
Dec 18, 2020 | 47.29 | 47.37 | 47.16 | 47.37 | 2,900 | +0.07(+0.14%) |
Dec 17, 2020 | 47.32 | 47.33 | 47.23 | 47.30 | 2,022 | +0.21(+0.45%) |
Dec 16, 2020 | 47.06 | 47.13 | 46.96 | 47.09 | 4,513 | +0.08(+0.17%) |
Dec 15, 2020 | 46.71 | 47.01 | 46.71 | 47.01 | 10,329 | -0.02(-0.03%) |
Dec 14, 2020 | 47.14 | 47.14 | 47.02 | 47.02 | 1,999 | +0.05(+0.10%) |
Dec 11, 2020 | 46.93 | 47.05 | 46.75 | 46.98 | 3,600 | -0.07(-0.14%) |
Dec 10, 2020 | 47.02 | 47.04 | 47.01 | 47.04 | 607 | -0.29(-0.61%) |
Dec 09, 2020 | 47.41 | 47.41 | 47.23 | 47.33 | 4,292 | -0.24(-0.50%) |
Dec 08, 2020 | 47.50 | 47.63 | 47.50 | 47.57 | 2,898 | +0.16(+0.34%) |
Dec 07, 2020 | 47.24 | 47.47 | 47.24 | 47.41 | 988 | +0.03(+0.06%) |
Dec 04, 2020 | 47.20 | 47.44 | 47.20 | 47.38 | 300 | +0.53(+1.12%) |
Dec 03, 2020 | 47.04 | 47.05 | 46.85 | 46.85 | 1,438 | -0.03(-0.06%) |
Dec 02, 2020 | 47.30 | 47.30 | 46.87 | 46.88 | 833 | -0.37(-0.78%) |
Dec 01, 2020 | 47.46 | 47.46 | 47.22 | 47.25 | 19,104 | +0.27(+0.57%) |
Nov 30, 2020 | 46.79 | 46.98 | 46.59 | 46.98 | 5,755 | +0.05(+0.12%) |
Nov 27, 2020 | 46.93 | 46.93 | 46.90 | 46.93 | 400 | +0.26(+0.56%) |
Nov 25, 2020 | 46.67 | 46.67 | 46.67 | 46.67 | 100 | -0.13(-0.29%) |
Nov 24, 2020 | 46.72 | 46.98 | 46.71 | 46.80 | 1,590 | +0.31(+0.67%) |
Nov 23, 2020 | 46.42 | 46.49 | 46.42 | 46.49 | 597 | +0.03(+0.06%) |
Nov 20, 2020 | 46.74 | 46.74 | 46.46 | 46.46 | 1,600 | -0.25(-0.54%) |
Nov 19, 2020 | 46.45 | 46.74 | 46.45 | 46.71 | 1,466 | +0.13(+0.29%) |
Nov 18, 2020 | 47.20 | 47.20 | 46.58 | 46.58 | 1,707 | -0.39(-0.84%) |
Nov 17, 2020 | 47.05 | 47.06 | 46.90 | 46.97 | 3,122 | -0.33(-0.70%) |
Nov 16, 2020 | 46.96 | 47.30 | 46.92 | 47.30 | 2,036 | +0.47(+1.00%) |
Nov 13, 2020 | 46.67 | 46.83 | 46.63 | 46.83 | 1,100 | +0.61(+1.32%) |
Nov 12, 2020 | 46.16 | 46.22 | 46.02 | 46.22 | 6,595 | -0.43(-0.93%) |
Nov 11, 2020 | 46.59 | 46.70 | 46.59 | 46.65 | 2,866 | +0.46(+1.00%) |
Nov 10, 2020 | 45.76 | 46.36 | 45.76 | 46.19 | 4,759 | -0.13(-0.28%) |
Nov 09, 2020 | 48.39 | 48.39 | 46.32 | 46.32 | 13,595 | -0.00(-0.00%) |
Nov 06, 2020 | 46.06 | 46.32 | 46.06 | 46.32 | 3,000 | +0.10(+0.21%) |
Nov 05, 2020 | 46.08 | 46.59 | 46.08 | 46.22 | 7,301 | +0.69(+1.51%) |
Nov 04, 2020 | 45.70 | 45.81 | 45.54 | 45.54 | 2,233 | +1.12(+2.52%) |
Nov 03, 2020 | 44.47 | 44.47 | 44.19 | 44.42 | 2,401 | +0.92(+2.11%) |