Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 35.89 | 35.89 | 34.67 | 35.31 | 112,000 | -0.89(-2.44%) |
Jan 28, 2021 | 35.49 | 36.20 | 35.49 | 36.20 | 152,533 | +0.78(+2.20%) |
Jan 27, 2021 | 35.50 | 35.54 | 35.10 | 35.42 | 240,249 | -1.06(-2.91%) |
Jan 26, 2021 | 36.48 | 36.48 | 36.48 | 36.48 | 668,105 | -0.15(-0.42%) |
Jan 25, 2021 | 36.33 | 38.03 | 36.31 | 36.63 | 1,290,096 | +0.39(+1.09%) |
Jan 22, 2021 | 34.66 | 36.24 | 34.66 | 36.24 | 11,600 | +1.65(+4.77%) |
Jan 21, 2021 | 34.79 | 34.84 | 34.50 | 34.59 | 148,840 | +0.04(+0.12%) |
Jan 20, 2021 | 34.99 | 35.23 | 34.55 | 34.55 | 145,650 | -0.18(-0.50%) |
Jan 19, 2021 | 35.42 | 35.43 | 34.73 | 34.73 | 266,425 | +0.29(+0.84%) |
Jan 15, 2021 | 35.00 | 35.00 | 34.44 | 34.44 | 5,400 | -1.45(-4.03%) |
Jan 14, 2021 | 35.01 | 35.88 | 35.01 | 35.88 | 15,773 | -0.21(-0.58%) |
Jan 13, 2021 | 36.05 | 36.09 | 36.05 | 36.09 | 46,601 | -0.19(-0.52%) |
Jan 12, 2021 | 36.65 | 36.88 | 36.28 | 36.28 | 616,037 | +0.43(+1.20%) |
Jan 11, 2021 | 36.43 | 36.94 | 34.82 | 35.85 | 6,968 | -0.43(-1.19%) |
Jan 08, 2021 | 36.22 | 36.28 | 36.03 | 36.28 | 82,400 | +1.22(+3.48%) |
Jan 07, 2021 | 35.06 | 35.06 | 35.06 | 81 | +0.00(+0.00%) | |
Jan 06, 2021 | 35.06 | 35.06 | 35.06 | 35.06 | 480 | -0.94(-2.61%) |
Jan 05, 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 1,531 | -0.20(-0.56%) |
Jan 04, 2021 | 36.94 | 36.94 | 36.20 | 36.20 | 981 | +0.20(+0.56%) |
Dec 31, 2020 | 36.00 | 36.00 | 36.00 | 16,513 | -0.33(-0.91%) | |
Dec 30, 2020 | 36.74 | 36.74 | 36.33 | 36.33 | 16,513 | -0.47(-1.28%) |
Dec 29, 2020 | 37.87 | 37.87 | 35.88 | 36.80 | 4,898 | +1.32(+3.72%) |
Dec 28, 2020 | 36.12 | 36.54 | 35.48 | 35.48 | 158,015 | -0.77(-2.12%) |
Dec 24, 2020 | 36.18 | 36.26 | 35.52 | 36.25 | 218,400 | +0.13(+0.35%) |
Dec 23, 2020 | 36.60 | 36.60 | 36.12 | 36.12 | 19,698 | -0.35(-0.95%) |
Dec 22, 2020 | 36.47 | 36.47 | 36.47 | 14 | +0.00(+0.00%) | |
Dec 21, 2020 | 38.15 | 38.15 | 36.47 | 36.47 | 960 | -1.18(-3.14%) |
Dec 18, 2020 | 37.21 | 37.65 | 37.21 | 37.65 | 60,600 | +0.84(+2.29%) |
Dec 17, 2020 | 37.54 | 37.54 | 36.81 | 36.81 | 116,438 | -0.14(-0.39%) |
Dec 16, 2020 | 36.88 | 36.95 | 35.47 | 36.95 | 68,712 | +0.07(+0.20%) |
Dec 15, 2020 | 36.96 | 37.27 | 36.88 | 36.88 | 63,076 | -0.84(-2.23%) |
Dec 14, 2020 | 37.74 | 37.87 | 37.65 | 37.72 | 63,180 | +0.21(+0.57%) |
Dec 11, 2020 | 37.92 | 37.92 | 37.23 | 37.51 | 3,100 | +0.76(+2.07%) |
Dec 10, 2020 | 37.53 | 37.53 | 36.75 | 36.75 | 37,224 | -0.57(-1.53%) |
Dec 09, 2020 | 37.32 | 37.32 | 37.32 | 37.32 | 10,447 | -0.28(-0.74%) |
Dec 08, 2020 | 37.54 | 37.75 | 37.54 | 37.60 | 14,117 | +0.75(+2.04%) |
Dec 07, 2020 | 35.77 | 37.71 | 35.77 | 36.85 | 18,906 | -0.47(-1.27%) |
Dec 04, 2020 | 37.33 | 37.33 | 37.32 | 37.32 | 5,300 | +0.39(+1.07%) |
Dec 03, 2020 | 36.54 | 36.93 | 36.54 | 36.93 | 2,695 | +0.94(+2.61%) |
Dec 02, 2020 | 35.36 | 36.05 | 35.36 | 35.99 | 1,369 | +0.35(+0.98%) |
Dec 01, 2020 | 35.64 | 35.64 | 35.64 | 35.64 | 131 | +0.01(+0.03%) |
Nov 30, 2020 | 35.63 | 35.63 | 35.63 | 35.63 | 715 | +0.58(+1.66%) |
Nov 27, 2020 | 35.05 | 35.05 | 35.05 | 158 | +0.00(+0.00%) | |
Nov 25, 2020 | 35.05 | 35.05 | 35.05 | 35 | +0.00(+0.00%) | |
Nov 24, 2020 | 35.05 | 35.05 | 35.05 | 32 | +0.00(+0.00%) | |
Nov 23, 2020 | 35.05 | 35.05 | 35.05 | 104 | +0.00(+0.00%) | |
Nov 20, 2020 | 34.95 | 35.05 | 34.95 | 35.05 | 1,200 | +0.39(+1.14%) |
Nov 19, 2020 | 34.44 | 34.90 | 34.44 | 34.66 | 1,536 | -0.39(-1.13%) |
Nov 18, 2020 | 34.96 | 35.05 | 34.96 | 35.05 | 2,307 | +0.71(+2.07%) |
Nov 17, 2020 | 34.34 | 34.34 | 34.34 | 34.34 | 4,303 | +0.24(+0.69%) |
Nov 16, 2020 | 33.81 | 34.40 | 33.81 | 34.10 | 24,516 | +0.43(+1.29%) |
Nov 13, 2020 | 33.67 | 33.67 | 33.67 | 791 | +0.00(+0.00%) | |
Nov 12, 2020 | 33.73 | 33.97 | 33.65 | 33.67 | 2,521 | -0.61(-1.78%) |
Nov 11, 2020 | 34.04 | 34.28 | 34.04 | 34.28 | 18,522 | +1.86(+5.74%) |
Nov 10, 2020 | 32.42 | 32.42 | 32.42 | 32.42 | 2,110 | -0.77(-2.31%) |
Nov 09, 2020 | 33.19 | 33.19 | 33.19 | 33.19 | 628 | -0.46(-1.36%) |
Nov 06, 2020 | 33.98 | 33.98 | 32.88 | 33.65 | 3,000 | -0.34(-1.00%) |
Nov 05, 2020 | 33.58 | 33.98 | 33.58 | 33.98 | 667 | +1.87(+5.83%) |
Nov 04, 2020 | 32.00 | 32.11 | 32.00 | 32.11 | 3,824 | +0.21(+0.66%) |
Nov 03, 2020 | 31.90 | 31.90 | 31.90 | 12 | +0.00(+0.00%) |