Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.68 | 30.81 | 30.21 | 30.26 | 4,900 | -0.78(-2.51%) |
Feb 25, 2021 | 30.56 | 31.04 | 30.52 | 31.04 | 2,785 | -0.28(-0.89%) |
Feb 24, 2021 | 31.07 | 31.32 | 30.82 | 31.32 | 15,702 | +0.32(+1.05%) |
Feb 23, 2021 | 31.35 | 31.85 | 30.66 | 31.00 | 31,912 | -0.86(-2.68%) |
Feb 22, 2021 | 32.50 | 32.63 | 31.85 | 31.85 | 7,686 | -0.25(-0.78%) |
Feb 19, 2021 | 32.23 | 32.85 | 32.10 | 32.10 | 2,500 | +0.55(+1.74%) |
Feb 18, 2021 | 31.84 | 32.21 | 31.55 | 31.55 | 1,012 | -1.45(-4.39%) |
Feb 17, 2021 | 33.07 | 33.07 | 32.76 | 33.00 | 5,638 | +0.50(+1.54%) |
Feb 16, 2021 | 33.57 | 33.57 | 32.50 | 32.50 | 11,880 | -0.35(-1.07%) |
Feb 12, 2021 | 32.92 | 32.92 | 32.85 | 32.85 | 1,300 | -1.45(-4.21%) |
Feb 11, 2021 | 34.30 | 34.30 | 34.30 | 34.30 | 685 | -0.32(-0.94%) |
Feb 10, 2021 | 34.50 | 34.65 | 34.50 | 34.62 | 1,082 | +0.42(+1.23%) |
Feb 09, 2021 | 32.70 | 34.49 | 32.70 | 34.20 | 2,297 | +1.45(+4.43%) |
Feb 08, 2021 | 31.48 | 32.75 | 31.48 | 32.75 | 8,422 | +1.58(+5.07%) |
Feb 05, 2021 | 30.50 | 32.19 | 30.50 | 31.17 | 3,500 | -1.08(-3.35%) |
Feb 04, 2021 | 30.75 | 32.27 | 30.75 | 32.25 | 7,849 | +0.66(+2.09%) |
Feb 03, 2021 | 31.57 | 32.00 | 31.57 | 31.59 | 2,371 | -0.14(-0.44%) |
Feb 02, 2021 | 32.00 | 32.41 | 31.68 | 31.73 | 10,982 | -0.78(-2.40%) |
Feb 01, 2021 | 32.11 | 32.93 | 32.11 | 32.51 | 10,224 | +0.45(+1.40%) |
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%) |