Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | -0.53(-1.75%) |
Jan 28, 2021 | 30.00 | 30.13 | 30.00 | 30.13 | 3,728 | +0.24(+0.79%) |
Jan 27, 2021 | 30.30 | 30.30 | 29.89 | 29.89 | 1,895 | -0.61(-1.99%) |
Jan 26, 2021 | 30.29 | 30.51 | 30.25 | 30.50 | 5,263 | +0.31(+1.04%) |
Jan 25, 2021 | 29.82 | 30.24 | 29.82 | 30.18 | 3,661 | +0.20(+0.67%) |
Jan 22, 2021 | 30.00 | 30.00 | 29.98 | 29.98 | 300 | -0.08(-0.26%) |
Jan 21, 2021 | 30.30 | 30.30 | 30.06 | 30.06 | 857 | -0.13(-0.42%) |
Jan 20, 2021 | 30.09 | 30.21 | 30.00 | 30.19 | 1,495 | +0.14(+0.46%) |
Jan 19, 2021 | 30.10 | 30.12 | 30.04 | 30.05 | 4,326 | +0.02(+0.06%) |
Jan 15, 2021 | 29.90 | 30.03 | 29.90 | 30.03 | 1,500 | -0.05(-0.16%) |
Jan 14, 2021 | 30.20 | 30.20 | 30.08 | 30.08 | 2,979 | -0.16(-0.54%) |
Jan 13, 2021 | 30.15 | 30.31 | 30.15 | 30.24 | 6,843 | +0.02(+0.07%) |
Jan 12, 2021 | 30.28 | 30.28 | 30.05 | 30.22 | 652 | -0.13(-0.41%) |
Jan 11, 2021 | 30.48 | 30.51 | 30.31 | 30.35 | 1,534 | -0.32(-1.05%) |
Jan 08, 2021 | 30.64 | 30.67 | 30.51 | 30.67 | 1,800 | +0.19(+0.63%) |
Jan 07, 2021 | 30.50 | 30.51 | 30.37 | 30.48 | 2,733 | -0.03(-0.09%) |
Jan 06, 2021 | 30.46 | 30.58 | 30.46 | 30.51 | 1,564 | +0.02(+0.07%) |
Jan 05, 2021 | 30.41 | 30.56 | 30.40 | 30.48 | 1,453 | +0.08(+0.25%) |
Jan 04, 2021 | 30.79 | 30.79 | 30.19 | 30.41 | 903 | -0.58(-1.86%) |
Dec 31, 2020 | 30.98 | 30.98 | 30.98 | 9,395 | +0.23(+0.74%) | |
Dec 30, 2020 | 30.83 | 30.83 | 30.74 | 30.76 | 9,395 | -0.00(-0.00%) |
Dec 29, 2020 | 30.85 | 30.85 | 30.76 | 30.76 | 1,564 | -0.06(-0.21%) |
Dec 28, 2020 | 30.84 | 30.86 | 30.70 | 30.82 | 5,966 | +0.19(+0.62%) |
Dec 24, 2020 | 30.55 | 30.63 | 30.55 | 30.63 | 100 | +0.07(+0.23%) |
Dec 23, 2020 | 30.45 | 30.61 | 30.45 | 30.56 | 1,690 | +0.16(+0.54%) |
Dec 22, 2020 | 30.33 | 30.46 | 30.33 | 30.40 | 1,374 | -0.10(-0.33%) |
Dec 21, 2020 | 30.27 | 30.50 | 30.27 | 30.50 | 529 | -0.35(-1.12%) |
Dec 18, 2020 | 30.73 | 30.84 | 30.66 | 30.84 | 1,900 | +0.10(+0.32%) |
Dec 17, 2020 | 30.71 | 30.75 | 30.71 | 30.75 | 1,153 | +0.18(+0.58%) |
Dec 16, 2020 | 30.62 | 30.73 | 30.50 | 30.57 | 2,575 | +0.05(+0.16%) |
Dec 15, 2020 | 30.50 | 30.55 | 30.48 | 30.52 | 5,632 | +0.15(+0.50%) |
Dec 14, 2020 | 30.71 | 30.72 | 30.37 | 30.37 | 1,740 | -0.24(-0.79%) |
Dec 11, 2020 | 30.51 | 30.61 | 30.51 | 30.61 | 3,300 | -0.03(-0.09%) |
Dec 10, 2020 | 30.64 | 30.64 | 30.64 | 30.64 | 202 | -0.05(-0.17%) |
Dec 09, 2020 | 30.61 | 30.69 | 30.60 | 30.69 | 2,963 | -0.03(-0.10%) |
Dec 08, 2020 | 30.49 | 30.72 | 30.49 | 30.72 | 2,591 | +0.14(+0.46%) |
Dec 07, 2020 | 30.56 | 30.68 | 30.51 | 30.58 | 2,042 | -0.13(-0.42%) |
Dec 04, 2020 | 30.34 | 30.71 | 30.34 | 30.71 | 1,400 | +0.37(+1.22%) |
Dec 03, 2020 | 30.28 | 30.35 | 30.25 | 30.34 | 2,997 | +0.17(+0.58%) |
Dec 02, 2020 | 30.31 | 30.46 | 30.11 | 30.17 | 4,083 | -0.28(-0.93%) |
Dec 01, 2020 | 30.32 | 30.45 | 30.30 | 30.45 | 9,530 | +0.30(+1.00%) |
Nov 30, 2020 | 30.15 | 30.15 | 30.02 | 30.15 | 2,448 | -0.09(-0.30%) |
Nov 27, 2020 | 30.22 | 30.24 | 30.18 | 30.24 | 8,800 | -0.00(-0.00%) |
Nov 25, 2020 | 30.41 | 30.41 | 30.24 | 30.24 | 2,600 | -0.10(-0.35%) |
Nov 24, 2020 | 30.30 | 30.38 | 30.30 | 30.35 | 2,425 | +0.27(+0.90%) |
Nov 23, 2020 | 30.15 | 30.15 | 30.00 | 30.07 | 3,768 | +0.02(+0.08%) |
Nov 20, 2020 | 30.08 | 30.20 | 30.05 | 30.05 | 700 | -0.20(-0.65%) |
Nov 19, 2020 | 30.00 | 30.25 | 29.98 | 30.25 | 3,662 | +0.08(+0.26%) |
Nov 18, 2020 | 30.63 | 30.65 | 30.17 | 30.17 | 5,184 | -0.39(-1.28%) |
Nov 17, 2020 | 30.41 | 30.65 | 30.41 | 30.56 | 1,898 | -0.01(-0.05%) |
Nov 16, 2020 | 30.40 | 30.57 | 30.40 | 30.57 | 2,148 | +0.31(+1.03%) |
Nov 13, 2020 | 30.05 | 30.26 | 30.05 | 30.26 | 7,300 | +0.37(+1.24%) |
Nov 12, 2020 | 29.92 | 29.96 | 29.75 | 29.89 | 3,373 | -0.23(-0.76%) |
Nov 11, 2020 | 29.87 | 30.12 | 29.87 | 30.12 | 2,745 | +0.25(+0.83%) |
Nov 10, 2020 | 29.57 | 29.88 | 29.56 | 29.87 | 1,656 | +0.39(+1.34%) |
Nov 09, 2020 | 30.00 | 30.30 | 29.48 | 29.48 | 458,264 | +0.22(+0.75%) |
Nov 06, 2020 | 29.15 | 29.26 | 29.15 | 29.26 | 10,500 | +0.04(+0.14%) |
Nov 05, 2020 | 29.36 | 29.36 | 29.22 | 29.22 | 1,688 | +0.24(+0.82%) |
Nov 04, 2020 | 29.36 | 29.36 | 28.98 | 28.98 | 1,422 | +0.05(+0.19%) |
Nov 03, 2020 | 28.86 | 28.98 | 28.86 | 28.93 | 988 | +0.54(+1.89%) |