Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.34 | 33.34 | 32.01 | 32.51 | 38,600 | -1.31(-3.87%) |
Jan 28, 2021 | 32.14 | 33.84 | 32.14 | 33.82 | 24,475 | -0.68(-1.97%) |
Jan 27, 2021 | 34.26 | 34.85 | 33.77 | 34.50 | 26,619 | -0.13(-0.39%) |
Jan 26, 2021 | 34.57 | 34.88 | 34.31 | 34.63 | 33,279 | +0.02(+0.07%) |
Jan 25, 2021 | 35.46 | 35.85 | 33.43 | 34.61 | 29,155 | -0.11(-0.32%) |
Jan 22, 2021 | 35.42 | 35.42 | 34.16 | 34.72 | 17,900 | -0.24(-0.69%) |
Jan 21, 2021 | 34.83 | 34.98 | 34.64 | 34.96 | 45,007 | -0.26(-0.74%) |
Jan 20, 2021 | 34.10 | 35.22 | 34.10 | 35.22 | 31,356 | -1.16(-3.19%) |
Jan 19, 2021 | 37.00 | 37.00 | 36.12 | 36.38 | 30,412 | +1.00(+2.83%) |
Jan 15, 2021 | 36.43 | 36.43 | 35.20 | 35.38 | 37,700 | -0.19(-0.53%) |
Jan 14, 2021 | 35.17 | 35.64 | 34.93 | 35.57 | 26,224 | +0.35(+0.99%) |
Jan 13, 2021 | 35.16 | 35.52 | 34.81 | 35.22 | 25,164 | +0.11(+0.31%) |
Jan 12, 2021 | 34.91 | 35.36 | 34.91 | 35.11 | 17,220 | -0.15(-0.43%) |
Jan 11, 2021 | 35.10 | 35.27 | 35.00 | 35.26 | 19,437 | -0.13(-0.37%) |
Jan 08, 2021 | 35.00 | 36.00 | 35.00 | 35.39 | 40,000 | +0.27(+0.77%) |
Jan 07, 2021 | 34.67 | 35.34 | 34.67 | 35.12 | 17,480 | +0.75(+2.18%) |
Jan 06, 2021 | 34.29 | 34.40 | 33.55 | 34.37 | 21,224 | -0.15(-0.43%) |
Jan 05, 2021 | 33.97 | 34.72 | 33.97 | 34.52 | 25,501 | -0.60(-1.71%) |
Jan 04, 2021 | 34.24 | 35.50 | 34.24 | 35.12 | 24,271 | +0.48(+1.39%) |
Dec 31, 2020 | 34.64 | 34.64 | 34.64 | 37,579 | +0.07(+0.20%) | |
Dec 30, 2020 | 35.47 | 35.47 | 33.79 | 34.57 | 37,579 | -0.36(-1.03%) |
Dec 29, 2020 | 34.00 | 35.20 | 33.94 | 34.93 | 23,149 | +1.16(+3.44%) |
Dec 28, 2020 | 34.00 | 34.49 | 33.41 | 33.77 | 34,962 | +0.63(+1.90%) |
Dec 24, 2020 | 33.20 | 33.23 | 32.87 | 33.14 | 18,400 | -0.02(-0.06%) |
Dec 23, 2020 | 34.00 | 34.00 | 32.44 | 33.16 | 30,110 | +1.01(+3.16%) |
Dec 22, 2020 | 32.32 | 33.12 | 31.79 | 32.15 | 36,034 | -0.17(-0.54%) |
Dec 21, 2020 | 32.08 | 32.47 | 31.76 | 32.32 | 23,229 | -0.16(-0.49%) |
Dec 18, 2020 | 32.20 | 32.75 | 32.20 | 32.48 | 27,300 | -0.14(-0.43%) |
Dec 17, 2020 | 33.02 | 33.02 | 32.36 | 32.62 | 15,237 | -1.20(-3.55%) |
Dec 16, 2020 | 34.00 | 34.00 | 33.69 | 33.82 | 30,267 | +0.78(+2.36%) |
Dec 15, 2020 | 33.52 | 33.52 | 32.55 | 33.04 | 35,733 | +0.78(+2.42%) |
Dec 14, 2020 | 33.34 | 33.34 | 32.01 | 32.26 | 26,589 | -0.31(-0.96%) |
Dec 11, 2020 | 32.72 | 33.49 | 31.42 | 32.57 | 20,500 | -0.06(-0.18%) |
Dec 10, 2020 | 33.09 | 33.09 | 32.01 | 32.63 | 14,783 | +0.07(+0.20%) |
Dec 09, 2020 | 33.79 | 33.79 | 32.42 | 32.56 | 27,627 | -0.11(-0.32%) |
Dec 08, 2020 | 33.00 | 33.31 | 32.11 | 32.67 | 24,066 | -0.95(-2.83%) |
Dec 07, 2020 | 33.00 | 33.74 | 33.00 | 33.62 | 18,953 | +0.26(+0.78%) |
Dec 04, 2020 | 33.19 | 33.45 | 33.00 | 33.36 | 16,300 | -0.59(-1.73%) |
Dec 03, 2020 | 33.82 | 34.23 | 33.61 | 33.95 | 99,126 | -1.17(-3.34%) |
Dec 02, 2020 | 35.39 | 35.39 | 34.93 | 35.12 | 9,496 | -0.47(-1.32%) |
Dec 01, 2020 | 35.58 | 35.73 | 35.32 | 35.59 | 25,812 | +0.00(+0.00%) |
Nov 30, 2020 | 36.00 | 36.00 | 34.61 | 35.59 | 32,955 | -2.03(-5.39%) |
Nov 27, 2020 | 37.27 | 38.00 | 37.27 | 37.62 | 12,600 | +1.99(+5.58%) |
Nov 25, 2020 | 34.20 | 35.71 | 34.20 | 35.63 | 21,700 | +0.23(+0.65%) |
Nov 24, 2020 | 34.55 | 35.47 | 34.55 | 35.40 | 24,153 | +1.05(+3.07%) |
Nov 23, 2020 | 34.52 | 34.59 | 34.34 | 34.34 | 9,413 | +0.02(+0.04%) |
Nov 20, 2020 | 34.80 | 34.80 | 34.15 | 34.33 | 15,800 | -0.47(-1.35%) |
Nov 19, 2020 | 33.39 | 34.84 | 33.39 | 34.80 | 10,003 | +1.02(+3.03%) |
Nov 18, 2020 | 33.90 | 34.05 | 33.76 | 33.77 | 11,365 | +0.00(+0.00%) |
Nov 17, 2020 | 32.85 | 33.94 | 32.85 | 33.77 | 23,710 | +0.27(+0.79%) |
Nov 16, 2020 | 33.32 | 34.02 | 33.32 | 33.51 | 21,074 | +0.28(+0.84%) |
Nov 13, 2020 | 33.90 | 33.90 | 32.41 | 33.23 | 14,800 | +0.27(+0.82%) |
Nov 12, 2020 | 34.10 | 34.10 | 32.00 | 32.96 | 14,215 | -0.16(-0.48%) |
Nov 11, 2020 | 32.57 | 33.15 | 32.57 | 33.12 | 12,930 | +0.95(+2.95%) |
Nov 10, 2020 | 31.28 | 32.61 | 31.28 | 32.17 | 18,879 | -0.71(-2.16%) |
Nov 09, 2020 | 32.31 | 33.00 | 31.41 | 32.88 | 10,946 | +2.28(+7.45%) |
Nov 06, 2020 | 30.95 | 31.08 | 30.60 | 30.60 | 19,400 | -0.18(-0.59%) |
Nov 05, 2020 | 30.05 | 30.92 | 30.05 | 30.78 | 22,033 | +1.90(+6.59%) |
Nov 04, 2020 | 29.62 | 29.62 | 27.83 | 28.88 | 23,248 | +1.19(+4.30%) |
Nov 03, 2020 | 28.06 | 28.06 | 27.49 | 27.69 | 26,123 | +0.28(+1.00%) |