Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.42 | 32.42 | 31.38 | 31.99 | 55,600 | -0.31(-0.96%) |
Jan 28, 2021 | 33.71 | 34.03 | 32.02 | 32.30 | 51,709 | -1.02(-3.06%) |
Jan 27, 2021 | 34.00 | 34.49 | 32.13 | 33.32 | 82,695 | -0.66(-1.94%) |
Jan 26, 2021 | 34.03 | 34.58 | 33.90 | 33.98 | 50,017 | +0.22(+0.65%) |
Jan 25, 2021 | 33.45 | 34.24 | 33.17 | 33.76 | 47,735 | +0.02(+0.06%) |
Jan 22, 2021 | 32.95 | 33.93 | 32.83 | 33.74 | 45,000 | +0.38(+1.14%) |
Jan 21, 2021 | 33.71 | 33.81 | 33.20 | 33.36 | 59,636 | -0.48(-1.42%) |
Jan 20, 2021 | 34.12 | 34.12 | 33.33 | 33.84 | 39,352 | -0.14(-0.41%) |
Jan 19, 2021 | 34.39 | 34.39 | 33.68 | 33.98 | 60,272 | -0.16(-0.47%) |
Jan 15, 2021 | 35.26 | 35.26 | 34.01 | 34.14 | 55,200 | -1.77(-4.93%) |
Jan 14, 2021 | 36.32 | 36.44 | 35.49 | 35.91 | 30,333 | -0.24(-0.66%) |
Jan 13, 2021 | 36.77 | 37.08 | 35.64 | 36.15 | 75,011 | -0.55(-1.50%) |
Jan 12, 2021 | 35.70 | 37.01 | 35.44 | 36.70 | 173,483 | +1.00(+2.80%) |
Jan 11, 2021 | 34.11 | 35.71 | 33.74 | 35.70 | 93,901 | +1.39(+4.05%) |
Jan 08, 2021 | 34.60 | 34.68 | 33.97 | 34.31 | 187,900 | -0.25(-0.72%) |
Jan 07, 2021 | 34.37 | 34.85 | 33.69 | 34.56 | 93,606 | +0.36(+1.05%) |
Jan 06, 2021 | 32.95 | 34.65 | 32.46 | 34.20 | 116,434 | +1.75(+5.39%) |
Jan 05, 2021 | 31.37 | 32.99 | 31.10 | 32.45 | 48,331 | +1.00(+3.18%) |
Jan 04, 2021 | 31.58 | 31.58 | 31.01 | 31.45 | 78,388 | -0.03(-0.10%) |
Dec 31, 2020 | 31.48 | 31.48 | 31.48 | 143,376 | -0.18(-0.57%) | |
Dec 30, 2020 | 31.38 | 31.92 | 30.72 | 31.66 | 143,376 | +0.27(+0.86%) |
Dec 29, 2020 | 30.61 | 31.48 | 30.31 | 31.39 | 128,991 | +0.66(+2.15%) |
Dec 28, 2020 | 30.09 | 30.88 | 29.98 | 30.73 | 185,533 | +0.65(+2.16%) |
Dec 24, 2020 | 30.37 | 30.37 | 29.99 | 30.08 | 7,900 | -0.33(-1.09%) |
Dec 23, 2020 | 30.24 | 30.70 | 30.24 | 30.41 | 29,214 | +0.40(+1.33%) |
Dec 22, 2020 | 30.12 | 30.52 | 29.92 | 30.01 | 25,198 | -0.10(-0.33%) |
Dec 21, 2020 | 29.75 | 30.11 | 29.65 | 30.11 | 42,142 | -0.22(-0.73%) |
Dec 18, 2020 | 30.95 | 31.01 | 30.02 | 30.33 | 109,900 | -0.68(-2.19%) |
Dec 17, 2020 | 31.00 | 31.29 | 30.52 | 31.01 | 61,715 | +0.70(+2.31%) |
Dec 16, 2020 | 30.94 | 30.94 | 30.15 | 30.31 | 31,133 | -0.45(-1.46%) |
Dec 15, 2020 | 30.28 | 30.89 | 29.95 | 30.76 | 48,921 | +0.80(+2.67%) |
Dec 14, 2020 | 30.25 | 30.32 | 29.93 | 29.96 | 27,997 | -0.05(-0.17%) |
Dec 11, 2020 | 29.78 | 30.01 | 29.56 | 30.01 | 28,400 | -0.12(-0.40%) |
Dec 10, 2020 | 29.41 | 30.37 | 29.41 | 30.13 | 21,079 | +0.11(+0.37%) |
Dec 09, 2020 | 31.00 | 31.00 | 29.73 | 30.02 | 40,084 | -0.86(-2.78%) |
Dec 08, 2020 | 30.28 | 30.89 | 30.20 | 30.88 | 62,728 | +0.34(+1.11%) |
Dec 07, 2020 | 29.74 | 30.73 | 29.29 | 30.54 | 38,560 | +0.22(+0.73%) |
Dec 04, 2020 | 29.20 | 30.42 | 29.20 | 30.32 | 34,000 | +1.31(+4.52%) |
Dec 03, 2020 | 29.28 | 29.31 | 28.80 | 29.01 | 32,418 | -0.09(-0.31%) |
Dec 02, 2020 | 28.78 | 29.55 | 28.68 | 29.10 | 58,543 | +0.39(+1.36%) |
Dec 01, 2020 | 29.67 | 29.67 | 28.60 | 28.71 | 58,190 | -0.54(-1.85%) |
Nov 30, 2020 | 29.77 | 29.77 | 29.07 | 29.25 | 38,431 | -0.80(-2.66%) |
Nov 27, 2020 | 29.48 | 30.05 | 29.48 | 30.05 | 39,300 | +0.44(+1.49%) |
Nov 25, 2020 | 29.61 | 29.71 | 29.30 | 29.61 | 18,200 | -0.29(-0.97%) |
Nov 24, 2020 | 29.50 | 30.52 | 29.24 | 29.90 | 73,347 | +0.50(+1.70%) |
Nov 23, 2020 | 28.95 | 29.43 | 28.61 | 29.40 | 54,736 | +0.55(+1.91%) |
Nov 20, 2020 | 27.99 | 29.12 | 27.90 | 28.85 | 37,600 | +0.45(+1.58%) |
Nov 19, 2020 | 28.50 | 28.79 | 27.41 | 28.40 | 40,996 | -0.12(-0.42%) |
Nov 18, 2020 | 28.82 | 29.00 | 28.51 | 28.52 | 23,027 | -0.30(-1.04%) |
Nov 17, 2020 | 29.00 | 29.12 | 28.19 | 28.82 | 36,289 | -0.18(-0.62%) |
Nov 16, 2020 | 28.75 | 29.01 | 28.56 | 29.00 | 31,068 | +0.73(+2.58%) |
Nov 13, 2020 | 27.89 | 28.49 | 27.89 | 28.27 | 25,500 | +0.63(+2.28%) |
Nov 12, 2020 | 28.46 | 28.73 | 27.43 | 27.64 | 28,466 | -1.06(-3.69%) |
Nov 11, 2020 | 29.09 | 29.11 | 28.59 | 28.70 | 26,631 | -0.49(-1.68%) |
Nov 10, 2020 | 28.22 | 29.32 | 28.22 | 29.19 | 60,086 | +1.27(+4.55%) |
Nov 09, 2020 | 28.26 | 28.63 | 27.22 | 27.92 | 48,846 | +1.43(+5.40%) |
Nov 06, 2020 | 27.07 | 27.09 | 26.00 | 26.49 | 32,200 | -0.64(-2.36%) |
Nov 05, 2020 | 27.40 | 27.70 | 26.57 | 27.13 | 31,070 | -0.25(-0.91%) |
Nov 04, 2020 | 27.76 | 28.06 | 27.00 | 27.38 | 35,079 | -0.96(-3.39%) |
Nov 03, 2020 | 26.05 | 28.41 | 25.75 | 28.34 | 140,791 | +3.89(+15.91%) |