Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.19 | 38.58 | 38.19 | 38.36 | 2,800 | -0.74(-1.89%) |
Feb 25, 2021 | 39.18 | 39.18 | 39.10 | 39.10 | 567 | -0.28(-0.71%) |
Feb 24, 2021 | 39.38 | 39.54 | 39.38 | 39.38 | 1,060 | -0.22(-0.57%) |
Feb 23, 2021 | 39.65 | 39.65 | 39.58 | 39.60 | 1,276 | -0.98(-2.40%) |
Feb 22, 2021 | 40.58 | 40.58 | 39.55 | 40.58 | 664 | -0.64(-1.55%) |
Feb 19, 2021 | 41.00 | 41.22 | 41.00 | 41.22 | 1,400 | -0.01(-0.02%) |
Feb 18, 2021 | 41.23 | 41.23 | 41.23 | 41.23 | 450 | -0.37(-0.89%) |
Feb 17, 2021 | 41.64 | 41.64 | 41.34 | 41.60 | 2,281 | -1.45(-3.37%) |
Feb 16, 2021 | 43.04 | 43.05 | 43.04 | 43.05 | 558 | +1.25(+2.99%) |
Feb 12, 2021 | 41.80 | 41.80 | 41.80 | 41.80 | 200 | +0.85(+2.08%) |
Feb 11, 2021 | 40.95 | 41.23 | 40.95 | 40.95 | 1,527 | +0.63(+1.56%) |
Feb 10, 2021 | 40.40 | 40.45 | 40.32 | 40.32 | 910 | -0.28(-0.69%) |
Feb 09, 2021 | 40.48 | 40.64 | 40.48 | 40.60 | 5,767 | +0.44(+1.10%) |
Feb 08, 2021 | 40.50 | 40.50 | 39.25 | 40.16 | 2,517 | -0.46(-1.13%) |
Feb 05, 2021 | 41.00 | 41.00 | 40.44 | 40.62 | 3,200 | +2.12(+5.51%) |
Feb 04, 2021 | 38.55 | 38.55 | 38.50 | 38.50 | 723 | +2.43(+6.74%) |
Feb 03, 2021 | 35.61 | 36.07 | 35.61 | 36.07 | 421 | +0.34(+0.95%) |
Feb 02, 2021 | 35.73 | 35.73 | 35.73 | 35.73 | 606 | -0.07(-0.20%) |
Feb 01, 2021 | 36.09 | 36.09 | 34.55 | 35.80 | 8,429 | +0.04(+0.11%) |
Jan 29, 2021 | 35.76 | 36.23 | 35.76 | 35.76 | 300 | +0.73(+2.07%) |
Jan 28, 2021 | 35.03 | 35.03 | 35.03 | 580 | +0.00(+0.00%) | |
Jan 27, 2021 | 35.03 | 35.03 | 35.03 | 35.03 | 344 | -1.14(-3.14%) |
Jan 26, 2021 | 36.17 | 36.17 | 36.17 | 36.17 | 327 | -0.48(-1.31%) |
Jan 25, 2021 | 36.54 | 36.65 | 36.54 | 36.65 | 6,773 | -0.66(-1.77%) |
Jan 22, 2021 | 37.31 | 37.31 | 37.31 | 156 | +0.00(+0.00%) | |
Jan 21, 2021 | 37.25 | 37.31 | 37.25 | 37.31 | 1,050 | -0.10(-0.27%) |
Jan 20, 2021 | 37.12 | 37.41 | 37.12 | 37.41 | 481 | -0.56(-1.47%) |
Jan 19, 2021 | 37.95 | 38.02 | 37.93 | 37.97 | 1,520 | +1.76(+4.87%) |
Jan 15, 2021 | 36.28 | 36.28 | 36.21 | 36.21 | 500 | +0.21(+0.57%) |
Jan 14, 2021 | 35.95 | 36.00 | 35.95 | 36.00 | 744 | +0.90(+2.55%) |
Jan 13, 2021 | 35.10 | 35.10 | 35.10 | 35.10 | 256 | +0.24(+0.70%) |
Jan 12, 2021 | 34.86 | 34.86 | 34.86 | 324 | +0.00(+0.00%) | |
Jan 11, 2021 | 34.86 | 35.00 | 34.86 | 34.86 | 1,515 | +1.12(+3.32%) |
Jan 08, 2021 | 33.74 | 33.74 | 33.74 | 332 | +0.00(+0.00%) | |
Jan 07, 2021 | 33.74 | 33.74 | 33.74 | 33.74 | 596 | +1.09(+3.34%) |
Jan 06, 2021 | 32.65 | 32.65 | 32.65 | 32.65 | 621 | -1.05(-3.12%) |
Jan 05, 2021 | 33.55 | 33.70 | 33.55 | 33.70 | 2,984 | -0.61(-1.77%) |
Jan 04, 2021 | 34.81 | 35.05 | 34.31 | 34.31 | 1,912 | +0.18(+0.51%) |
Dec 31, 2020 | 34.13 | 34.13 | 34.13 | 2,998 | -0.43(-1.23%) | |
Dec 30, 2020 | 34.30 | 34.56 | 34.30 | 34.56 | 2,998 | -0.44(-1.26%) |
Dec 29, 2020 | 35.00 | 35.00 | 35.00 | 337 | +0.00(+0.00%) | |
Dec 28, 2020 | 35.36 | 35.36 | 35.00 | 35.00 | 1,350 | -0.23(-0.65%) |
Dec 24, 2020 | 35.23 | 35.23 | 35.23 | 35.23 | 1,100 | +0.25(+0.71%) |
Dec 23, 2020 | 34.88 | 35.27 | 34.88 | 34.98 | 696 | -0.11(-0.31%) |
Dec 22, 2020 | 35.09 | 35.09 | 35.09 | 35.09 | 369 | +0.14(+0.40%) |
Dec 21, 2020 | 34.72 | 35.18 | 34.35 | 34.95 | 8,462 | +0.10(+0.29%) |
Dec 18, 2020 | 34.75 | 34.85 | 34.65 | 34.85 | 1,200 | +0.07(+0.20%) |
Dec 17, 2020 | 34.97 | 34.97 | 34.78 | 34.78 | 893 | +0.40(+1.16%) |
Dec 16, 2020 | 34.65 | 34.65 | 34.37 | 34.38 | 820 | +1.48(+4.50%) |
Dec 15, 2020 | 32.90 | 32.90 | 32.90 | 32.90 | 526 | -0.65(-1.94%) |
Dec 14, 2020 | 33.55 | 33.55 | 33.55 | 33.55 | 708 | +1.34(+4.16%) |
Dec 11, 2020 | 32.20 | 32.29 | 31.87 | 32.21 | 4,400 | +0.85(+2.71%) |
Dec 10, 2020 | 31.36 | 31.36 | 31.36 | 1,428 | +0.00(+0.00%) | |
Dec 09, 2020 | 31.36 | 31.36 | 31.36 | 372 | +0.00(+0.00%) | |
Dec 08, 2020 | 31.20 | 31.45 | 31.12 | 31.36 | 8,021 | -0.69(-2.15%) |
Dec 07, 2020 | 32.05 | 32.05 | 32.05 | 32.05 | 779 | -0.50(-1.54%) |
Dec 04, 2020 | 32.34 | 32.55 | 32.27 | 32.55 | 9,200 | +2.36(+7.82%) |
Dec 03, 2020 | 29.98 | 30.19 | 29.98 | 30.19 | 963 | -0.58(-1.90%) |
Dec 02, 2020 | 30.70 | 30.77 | 30.55 | 30.77 | 3,867 | +0.20(+0.65%) |