Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.44 | 30.50 | 29.15 | 29.22 | 42,600 | -1.00(-3.32%) |
Feb 25, 2021 | 30.46 | 30.59 | 30.10 | 30.22 | 11,087 | +0.20(+0.67%) |
Feb 24, 2021 | 29.66 | 30.02 | 29.52 | 30.02 | 12,015 | +0.28(+0.95%) |
Feb 23, 2021 | 29.70 | 31.03 | 29.54 | 29.74 | 20,610 | -0.01(-0.04%) |
Feb 22, 2021 | 29.73 | 29.91 | 29.10 | 29.75 | 12,205 | -0.16(-0.53%) |
Feb 19, 2021 | 30.14 | 30.21 | 29.90 | 29.91 | 20,100 | -0.24(-0.80%) |
Feb 18, 2021 | 30.50 | 30.50 | 30.01 | 30.15 | 28,666 | +0.01(+0.03%) |
Feb 17, 2021 | 30.17 | 30.17 | 29.84 | 30.14 | 10,101 | -0.10(-0.33%) |
Feb 16, 2021 | 30.45 | 30.47 | 30.18 | 30.24 | 9,327 | -0.15(-0.49%) |
Feb 12, 2021 | 30.30 | 30.53 | 30.16 | 30.39 | 10,700 | -0.05(-0.16%) |
Feb 11, 2021 | 29.99 | 30.44 | 29.90 | 30.44 | 29,280 | +0.60(+2.01%) |
Feb 10, 2021 | 29.64 | 29.84 | 29.60 | 29.84 | 6,391 | +0.16(+0.54%) |
Feb 09, 2021 | 29.49 | 29.68 | 29.34 | 29.68 | 6,138 | +0.15(+0.51%) |
Feb 08, 2021 | 29.29 | 29.64 | 29.26 | 29.53 | 23,227 | +0.24(+0.82%) |
Feb 05, 2021 | 29.41 | 29.41 | 29.29 | 29.29 | 600 | -0.16(-0.54%) |
Feb 04, 2021 | 29.48 | 29.50 | 29.45 | 29.45 | 2,505 | +0.16(+0.53%) |
Feb 03, 2021 | 29.29 | 29.29 | 29.29 | 29.29 | 422 | +0.38(+1.30%) |
Feb 02, 2021 | 28.92 | 28.92 | 28.92 | 59 | +0.00(+0.00%) | |
Feb 01, 2021 | 28.57 | 29.00 | 28.43 | 28.92 | 2,480 | +0.42(+1.47%) |
Jan 29, 2021 | 28.46 | 28.70 | 28.46 | 28.50 | 900 | -0.43(-1.47%) |
Jan 28, 2021 | 28.93 | 28.93 | 28.93 | 28.93 | 501 | -0.07(-0.26%) |
Jan 27, 2021 | 29.16 | 29.30 | 29.00 | 29.00 | 1,384 | -0.44(-1.49%) |
Jan 26, 2021 | 29.67 | 29.67 | 29.44 | 29.44 | 944 | -0.26(-0.88%) |
Jan 25, 2021 | 29.70 | 29.70 | 29.70 | 29.70 | 267 | +0.16(+0.54%) |
Jan 22, 2021 | 29.53 | 29.54 | 29.53 | 29.54 | 700 | -0.47(-1.58%) |
Jan 21, 2021 | 30.02 | 30.02 | 30.01 | 30.01 | 321 | -0.01(-0.02%) |
Jan 20, 2021 | 30.01 | 30.02 | 29.80 | 30.02 | 784 | +0.27(+0.91%) |
Jan 19, 2021 | 29.80 | 29.96 | 29.75 | 29.75 | 7,082 | -0.12(-0.40%) |
Jan 15, 2021 | 29.72 | 29.92 | 29.60 | 29.87 | 3,000 | +0.06(+0.19%) |
Jan 14, 2021 | 29.49 | 29.86 | 29.49 | 29.81 | 1,558 | +0.24(+0.82%) |
Jan 13, 2021 | 29.02 | 29.72 | 29.02 | 29.57 | 9,724 | +0.54(+1.86%) |
Jan 12, 2021 | 28.94 | 29.10 | 28.90 | 29.03 | 6,273 | -0.19(-0.64%) |
Jan 08, 2021 | 29.22 | 29.22 | 29.22 | 0 | +0.21(+0.71%) | |
Jan 06, 2021 | 29.01 | 29.01 | 29.01 | 0 | +0.63(+2.22%) | |
Jan 05, 2021 | 28.10 | 28.38 | 28.10 | 28.38 | 301 | +0.17(+0.60%) |
Jan 04, 2021 | 28.21 | 28.21 | 28.21 | 28.21 | 175 | -0.30(-1.05%) |
Dec 30, 2020 | 28.51 | 28.51 | 28.51 | 0 | -0.03(-0.11%) | |
Dec 29, 2020 | 28.54 | 28.54 | 28.54 | 28.54 | 600 | +0.31(+1.10%) |
Dec 23, 2020 | 28.23 | 28.23 | 28.23 | 0 | +0.19(+0.68%) | |
Dec 22, 2020 | 28.04 | 28.04 | 28.04 | 28.04 | 600 | -0.76(-2.64%) |
Dec 21, 2020 | 28.80 | 28.80 | 28.80 | 50 | +0.00(+0.00%) | |
Dec 18, 2020 | 28.80 | 28.80 | 28.80 | 28.80 | 200 | -0.61(-2.07%) |
Dec 17, 2020 | 29.41 | 29.41 | 29.41 | 40 | +0.00(+0.00%) | |
Dec 16, 2020 | 29.44 | 29.44 | 29.41 | 29.41 | 517 | -0.25(-0.84%) |
Dec 15, 2020 | 29.86 | 29.86 | 29.66 | 29.66 | 481 | -0.36(-1.20%) |
Dec 11, 2020 | 30.02 | 30.02 | 30.02 | 0 | -0.25(-0.83%) | |
Dec 10, 2020 | 30.06 | 30.27 | 30.06 | 30.27 | 600 | +0.24(+0.80%) |
Dec 09, 2020 | 30.38 | 30.38 | 30.03 | 30.03 | 301 | -0.14(-0.46%) |
Dec 08, 2020 | 30.14 | 30.17 | 30.14 | 30.17 | 222 | -0.09(-0.30%) |
Dec 07, 2020 | 30.29 | 30.29 | 30.09 | 30.26 | 5,948 | -0.03(-0.08%) |
Dec 04, 2020 | 30.24 | 30.29 | 30.21 | 30.29 | 3,500 | +0.36(+1.19%) |
Dec 03, 2020 | 29.93 | 29.93 | 29.93 | 29.93 | 100 | +0.48(+1.63%) |
Dec 02, 2020 | 29.45 | 29.45 | 29.45 | 29.45 | 100 | -0.59(-1.96%) |