Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.55 | 38.59 | 38.29 | 38.47 | 21,700 | -0.33(-0.85%) |
Jan 28, 2021 | 38.27 | 39.05 | 38.27 | 38.80 | 70,888 | +0.75(+1.97%) |
Jan 27, 2021 | 38.28 | 38.58 | 38.00 | 38.05 | 9,843 | -0.75(-1.93%) |
Jan 26, 2021 | 38.55 | 38.88 | 38.55 | 38.80 | 11,204 | +0.20(+0.52%) |
Jan 25, 2021 | 39.89 | 39.89 | 38.31 | 38.60 | 10,538 | +0.62(+1.63%) |
Jan 22, 2021 | 38.21 | 38.46 | 37.79 | 37.98 | 11,100 | -1.81(-4.55%) |
Jan 21, 2021 | 39.40 | 39.89 | 39.40 | 39.79 | 21,330 | +0.51(+1.29%) |
Jan 20, 2021 | 39.05 | 39.28 | 39.05 | 39.28 | 25,167 | +0.27(+0.70%) |
Jan 19, 2021 | 39.44 | 39.58 | 38.80 | 39.01 | 24,783 | +0.17(+0.44%) |
Jan 15, 2021 | 38.70 | 39.43 | 38.70 | 38.84 | 14,200 | +0.99(+2.62%) |
Jan 14, 2021 | 37.39 | 38.10 | 37.10 | 37.85 | 75,519 | +0.99(+2.69%) |
Jan 13, 2021 | 36.87 | 37.00 | 36.79 | 36.86 | 25,552 | -0.36(-0.97%) |
Jan 12, 2021 | 37.86 | 37.86 | 37.07 | 37.22 | 25,825 | +1.06(+2.93%) |
Jan 11, 2021 | 36.02 | 36.20 | 35.84 | 36.16 | 98,883 | +1.49(+4.30%) |
Jan 08, 2021 | 34.32 | 34.67 | 34.26 | 34.67 | 14,900 | +1.02(+3.03%) |
Jan 07, 2021 | 33.06 | 33.73 | 33.06 | 33.65 | 6,852 | +2.20(+6.98%) |
Jan 06, 2021 | 31.50 | 31.71 | 31.38 | 31.45 | 32,457 | +0.55(+1.78%) |
Jan 05, 2021 | 30.72 | 30.95 | 30.65 | 30.91 | 11,824 | +0.92(+3.05%) |
Jan 04, 2021 | 30.32 | 30.42 | 29.92 | 29.99 | 20,898 | -1.28(-4.11%) |
Dec 31, 2020 | 31.27 | 31.27 | 31.27 | 49,827 | -0.12(-0.38%) | |
Dec 30, 2020 | 31.06 | 31.47 | 31.06 | 31.39 | 49,827 | +0.07(+0.24%) |
Dec 29, 2020 | 31.02 | 31.32 | 31.02 | 31.32 | 16,810 | +0.04(+0.13%) |
Dec 28, 2020 | 31.28 | 31.40 | 31.25 | 31.28 | 28,902 | +0.94(+3.08%) |
Dec 24, 2020 | 30.27 | 30.89 | 30.27 | 30.34 | 16,800 | +0.07(+0.25%) |
Dec 23, 2020 | 29.83 | 30.27 | 29.83 | 30.27 | 10,321 | +0.40(+1.34%) |
Dec 22, 2020 | 30.00 | 30.18 | 29.81 | 29.87 | 23,033 | -0.41(-1.35%) |
Dec 21, 2020 | 30.72 | 30.99 | 30.28 | 30.28 | 10,970 | -0.05(-0.18%) |
Dec 18, 2020 | 30.53 | 30.53 | 30.27 | 30.34 | 7,800 | -0.60(-1.95%) |
Dec 17, 2020 | 30.90 | 31.12 | 30.83 | 30.94 | 15,411 | -0.52(-1.64%) |
Dec 16, 2020 | 30.98 | 31.50 | 30.98 | 31.45 | 9,235 | +0.30(+0.98%) |
Dec 15, 2020 | 30.90 | 31.16 | 30.90 | 31.15 | 33,510 | +0.03(+0.10%) |
Dec 14, 2020 | 31.18 | 31.30 | 31.12 | 31.12 | 23,198 | +0.51(+1.67%) |
Dec 11, 2020 | 30.75 | 30.79 | 30.61 | 30.61 | 53,600 | -0.51(-1.64%) |
Dec 10, 2020 | 31.00 | 31.12 | 30.93 | 31.12 | 16,141 | +0.39(+1.27%) |
Dec 09, 2020 | 30.87 | 30.87 | 30.55 | 30.73 | 10,126 | -0.14(-0.45%) |
Dec 08, 2020 | 30.73 | 30.87 | 30.73 | 30.87 | 17,186 | -0.23(-0.74%) |
Dec 07, 2020 | 30.65 | 31.25 | 30.65 | 31.10 | 13,585 | -1.52(-4.66%) |
Dec 04, 2020 | 32.40 | 32.62 | 32.27 | 32.62 | 45,800 | +0.54(+1.68%) |
Dec 03, 2020 | 32.22 | 32.25 | 32.02 | 32.08 | 6,665 | -0.66(-2.02%) |
Dec 02, 2020 | 32.80 | 32.91 | 32.73 | 32.74 | 7,052 | +0.53(+1.65%) |
Dec 01, 2020 | 31.61 | 32.33 | 31.61 | 32.21 | 15,504 | +0.82(+2.61%) |
Nov 30, 2020 | 32.54 | 32.54 | 31.03 | 31.39 | 11,196 | -1.81(-5.45%) |
Nov 27, 2020 | 33.00 | 33.20 | 32.62 | 33.20 | 7,600 | +1.53(+4.81%) |
Nov 25, 2020 | 31.66 | 31.70 | 31.65 | 31.68 | 15,700 | -0.29(-0.89%) |
Nov 24, 2020 | 32.30 | 32.30 | 31.67 | 31.96 | 23,288 | -0.09(-0.27%) |
Nov 23, 2020 | 32.38 | 32.38 | 32.00 | 32.05 | 18,652 | -0.18(-0.57%) |
Nov 20, 2020 | 32.23 | 32.46 | 32.19 | 32.23 | 16,300 | -0.28(-0.86%) |
Nov 19, 2020 | 32.80 | 32.80 | 32.48 | 32.51 | 26,830 | -0.22(-0.67%) |
Nov 18, 2020 | 33.03 | 33.03 | 32.71 | 32.73 | 70,136 | +0.76(+2.38%) |
Nov 17, 2020 | 31.50 | 32.05 | 31.50 | 31.97 | 38,312 | +0.81(+2.60%) |
Nov 16, 2020 | 30.43 | 31.42 | 30.43 | 31.16 | 20,671 | +0.42(+1.37%) |
Nov 13, 2020 | 30.61 | 30.89 | 30.61 | 30.74 | 15,900 | +0.06(+0.20%) |
Nov 12, 2020 | 30.89 | 31.08 | 30.63 | 30.68 | 22,558 | -1.30(-4.07%) |
Nov 11, 2020 | 31.95 | 32.06 | 31.93 | 31.98 | 28,528 | +0.66(+2.11%) |
Nov 10, 2020 | 31.06 | 31.36 | 31.05 | 31.32 | 22,178 | +0.81(+2.65%) |
Nov 09, 2020 | 30.50 | 30.65 | 30.25 | 30.51 | 42,511 | +0.72(+2.42%) |
Nov 06, 2020 | 29.52 | 29.79 | 29.52 | 29.79 | 7,000 | -0.64(-2.10%) |
Nov 05, 2020 | 30.44 | 30.44 | 30.12 | 30.43 | 20,845 | +0.57(+1.91%) |
Nov 04, 2020 | 28.58 | 30.00 | 28.58 | 29.86 | 18,607 | +2.26(+8.19%) |
Nov 03, 2020 | 27.22 | 27.60 | 27.22 | 27.60 | 18,331 | +0.33(+1.21%) |