Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 32.50 | 32.63 | 31.23 | 32.06 | 7,200 | -2.47(-7.15%) |
Jan 28, 2021 | 34.10 | 34.53 | 32.05 | 34.53 | 7,962 | -0.47(-1.34%) |
Jan 27, 2021 | 35.16 | 35.77 | 34.51 | 35.00 | 5,590 | +0.49(+1.42%) |
Jan 26, 2021 | 35.05 | 35.05 | 34.25 | 34.51 | 5,942 | -0.60(-1.70%) |
Jan 25, 2021 | 35.52 | 35.52 | 35.01 | 35.11 | 16,339 | +0.41(+1.17%) |
Jan 22, 2021 | 34.68 | 34.70 | 34.17 | 34.70 | 4,500 | +0.62(+1.82%) |
Jan 21, 2021 | 33.50 | 34.29 | 33.50 | 34.08 | 3,717 | +0.08(+0.24%) |
Jan 20, 2021 | 33.87 | 34.00 | 33.50 | 34.00 | 10,096 | -0.53(-1.53%) |
Jan 19, 2021 | 33.00 | 35.04 | 33.00 | 34.53 | 5,366 | +1.14(+3.41%) |
Jan 15, 2021 | 33.55 | 33.63 | 33.39 | 33.39 | 1,900 | -0.16(-0.48%) |
Jan 14, 2021 | 33.42 | 33.80 | 33.42 | 33.55 | 1,646 | +1.58(+4.94%) |
Jan 13, 2021 | 31.97 | 31.97 | 31.97 | 54 | +0.00(+0.00%) | |
Jan 12, 2021 | 31.84 | 32.67 | 31.84 | 31.97 | 8,078 | +0.03(+0.09%) |
Jan 11, 2021 | 32.00 | 32.00 | 31.74 | 31.94 | 3,229 | -0.29(-0.90%) |
Jan 08, 2021 | 32.23 | 32.23 | 32.23 | 32.23 | 400 | +0.00(+0.00%) |
Jan 07, 2021 | 32.74 | 32.74 | 31.78 | 32.23 | 1,973 | -0.84(-2.54%) |
Jan 06, 2021 | 33.07 | 33.07 | 33.07 | 33.07 | 1,212 | -0.28(-0.84%) |
Jan 05, 2021 | 32.09 | 33.35 | 32.09 | 33.35 | 557 | +1.84(+5.84%) |
Jan 04, 2021 | 33.29 | 33.29 | 31.51 | 31.51 | 1,424 | -0.57(-1.78%) |
Dec 31, 2020 | 32.08 | 32.08 | 32.08 | 1,467 | +0.00(+0.00%) | |
Dec 30, 2020 | 31.55 | 32.08 | 31.55 | 32.08 | 1,467 | -3.82(-10.64%) |
Dec 29, 2020 | 32.00 | 32.00 | 35.90 | 223 | +3.90(+12.19%) | |
Dec 28, 2020 | 32.50 | 32.50 | 32.00 | 32.00 | 579 | +0.05(+0.14%) |
Dec 24, 2020 | 31.95 | 31.95 | 31.95 | 31.95 | 200 | +0.79(+2.55%) |
Dec 23, 2020 | 31.16 | 31.16 | 31.16 | 122 | +0.00(+0.00%) | |
Dec 22, 2020 | 32.61 | 32.61 | 31.14 | 31.16 | 4,584 | -1.40(-4.30%) |
Dec 21, 2020 | 32.56 | 32.61 | 31.16 | 32.56 | 6,704 | -0.28(-0.85%) |
Dec 18, 2020 | 33.31 | 33.50 | 32.81 | 32.84 | 17,300 | -0.39(-1.19%) |
Dec 17, 2020 | 32.67 | 33.30 | 32.67 | 33.23 | 1,354 | +1.73(+5.51%) |
Dec 16, 2020 | 31.50 | 31.50 | 31.50 | 164 | +0.00(+0.00%) | |
Dec 15, 2020 | 30.90 | 31.53 | 30.90 | 31.50 | 7,161 | -0.09(-0.28%) |
Dec 14, 2020 | 31.50 | 31.59 | 31.50 | 31.59 | 1,187 | -0.01(-0.03%) |
Dec 11, 2020 | 31.00 | 31.60 | 31.00 | 31.60 | 1,600 | +1.67(+5.58%) |
Dec 10, 2020 | 29.93 | 29.93 | 29.93 | 29.93 | 269 | +1.13(+3.92%) |
Dec 09, 2020 | 28.80 | 28.80 | 28.80 | 28.80 | 1,138 | -0.30(-1.03%) |
Dec 08, 2020 | 29.23 | 29.23 | 29.10 | 29.10 | 518 | +0.34(+1.18%) |
Dec 07, 2020 | 28.15 | 28.76 | 28.15 | 28.76 | 344 | +0.92(+3.30%) |
Dec 04, 2020 | 27.84 | 28.16 | 27.84 | 27.84 | 1,400 | +0.19(+0.69%) |
Dec 03, 2020 | 27.65 | 27.65 | 27.65 | 27.65 | 401 | +0.29(+1.04%) |
Dec 02, 2020 | 27.36 | 27.36 | 27.36 | 27.36 | 771 | -0.78(-2.75%) |
Dec 01, 2020 | 28.14 | 28.14 | 28.14 | 477 | +0.00(+0.00%) | |
Nov 30, 2020 | 29.25 | 29.25 | 27.80 | 28.14 | 2,600 | +0.29(+1.04%) |
Nov 27, 2020 | 27.85 | 27.85 | 27.85 | 27.85 | 400 | +1.65(+6.28%) |
Nov 25, 2020 | 26.40 | 26.40 | 26.20 | 26.20 | 3,000 | -0.26(-0.96%) |
Nov 24, 2020 | 25.82 | 26.46 | 25.82 | 26.46 | 741 | +0.44(+1.69%) |
Nov 23, 2020 | 26.47 | 26.47 | 26.02 | 26.02 | 577 | +0.05(+0.21%) |
Nov 20, 2020 | 25.50 | 25.97 | 25.50 | 25.97 | 500 | +0.22(+0.84%) |
Nov 19, 2020 | 26.08 | 26.13 | 25.75 | 25.75 | 3,345 | +0.82(+3.29%) |
Nov 18, 2020 | 24.40 | 24.93 | 24.40 | 24.93 | 1,663 | +0.80(+3.32%) |
Nov 17, 2020 | 24.26 | 24.26 | 24.13 | 24.13 | 732 | -0.14(-0.56%) |
Nov 16, 2020 | 24.75 | 24.75 | 24.13 | 24.27 | 2,284 | -0.93(-3.67%) |
Nov 13, 2020 | 24.58 | 25.47 | 24.58 | 25.19 | 2,800 | +0.48(+1.95%) |
Nov 12, 2020 | 23.76 | 24.71 | 23.76 | 24.71 | 1,130 | +1.14(+4.83%) |
Nov 11, 2020 | 23.96 | 24.00 | 23.57 | 23.57 | 2,194 | -1.63(-6.47%) |
Nov 10, 2020 | 25.21 | 25.90 | 24.55 | 25.20 | 4,427 | -3.21(-11.31%) |
Nov 09, 2020 | 28.48 | 28.48 | 28.41 | 28.41 | 2,352 | +0.49(+1.77%) |
Nov 06, 2020 | 27.57 | 27.92 | 27.37 | 27.92 | 7,100 | -0.01(-0.04%) |
Nov 05, 2020 | 28.50 | 28.50 | 27.93 | 27.93 | 1,325 | +1.03(+3.83%) |
Nov 04, 2020 | 27.41 | 27.41 | 26.32 | 26.90 | 1,118 | -0.30(-1.08%) |
Nov 03, 2020 | 27.50 | 27.50 | 27.20 | 27.20 | 389 | -0.29(-1.07%) |