Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.96 | 39.16 | 38.86 | 38.95 | 2,439 | -0.73(-1.84%) |
Feb 25, 2021 | 39.67 | 39.83 | 39.44 | 39.68 | 3,353 | -0.51(-1.26%) |
Feb 24, 2021 | 39.93 | 40.19 | 39.93 | 40.19 | 1,691 | -0.41(-1.00%) |
Feb 23, 2021 | 40.42 | 40.95 | 40.42 | 40.59 | 30,610 | +0.03(+0.07%) |
Feb 22, 2021 | 40.51 | 40.59 | 40.51 | 40.57 | 6,366 | +0.04(+0.09%) |
Feb 19, 2021 | 40.48 | 40.53 | 40.48 | 40.53 | 6,764 | +0.29(+0.72%) |
Feb 18, 2021 | 40.25 | 40.42 | 40.06 | 40.24 | 3,783 | -0.56(-1.38%) |
Feb 17, 2021 | 40.81 | 40.81 | 40.81 | 2 | +0.00(+0.00%) | |
Feb 16, 2021 | 40.74 | 40.99 | 40.74 | 40.81 | 3,823 | +0.14(+0.35%) |
Feb 12, 2021 | 40.80 | 40.85 | 40.66 | 40.66 | 776 | +0.04(+0.10%) |
Feb 11, 2021 | 40.62 | 40.62 | 40.62 | 0 | +0.00(+0.00%) | |
Feb 10, 2021 | 40.61 | 40.62 | 40.61 | 40.62 | 530 | +0.34(+0.85%) |
Feb 09, 2021 | 40.42 | 40.42 | 40.08 | 40.28 | 857 | +0.34(+0.86%) |
Feb 08, 2021 | 39.94 | 39.94 | 39.94 | 39.94 | 155 | +0.76(+1.93%) |
Feb 05, 2021 | 39.18 | 39.18 | 39.18 | 2 | +0.00(+0.00%) | |
Feb 04, 2021 | 39.18 | 39.18 | 39.18 | 0 | +0.00(+0.00%) | |
Feb 03, 2021 | 39.18 | 39.18 | 39.18 | 85 | +0.00(+0.00%) | |
Feb 02, 2021 | 39.13 | 39.27 | 38.64 | 39.18 | 18,893 | +0.90(+2.34%) |
Feb 01, 2021 | 38.28 | 38.28 | 38.24 | 38.28 | 368 | -0.64(-1.66%) |
Jan 29, 2021 | 38.93 | 38.93 | 38.93 | 139 | +0.00(+0.00%) | |
Jan 28, 2021 | 38.76 | 38.93 | 38.72 | 38.93 | 628 | -0.84(-2.11%) |
Jan 27, 2021 | 39.77 | 39.77 | 39.77 | 163 | +0.00(+0.00%) | |
Jan 26, 2021 | 39.77 | 39.77 | 39.77 | 31 | +0.00(+0.00%) | |
Jan 25, 2021 | 39.77 | 39.77 | 39.77 | 97 | +0.00(+0.00%) | |
Jan 22, 2021 | 39.77 | 39.77 | 39.77 | 39.77 | 221 | -0.05(-0.14%) |
Jan 21, 2021 | 40.04 | 40.04 | 39.82 | 39.82 | 662 | +0.45(+1.14%) |
Jan 20, 2021 | 39.37 | 39.37 | 39.37 | 82 | +0.00(+0.00%) | |
Jan 19, 2021 | 39.37 | 39.37 | 39.37 | 2 | +0.00(+0.00%) | |
Jan 15, 2021 | 39.37 | 39.37 | 39.37 | 39.37 | 110 | -0.61(-1.52%) |
Jan 14, 2021 | 39.80 | 40.07 | 39.80 | 39.98 | 560 | +0.23(+0.57%) |
Jan 13, 2021 | 39.67 | 39.75 | 39.10 | 39.75 | 6,690 | +0.03(+0.08%) |
Jan 12, 2021 | 39.73 | 39.79 | 39.63 | 39.72 | 1,723 | +0.18(+0.46%) |
Jan 11, 2021 | 39.54 | 39.54 | 39.54 | 39.54 | 393 | -0.71(-1.76%) |
Jan 08, 2021 | 40.20 | 40.25 | 40.20 | 40.25 | 110 | +0.30(+0.76%) |
Jan 07, 2021 | 39.39 | 39.95 | 39.39 | 39.95 | 240 | +0.32(+0.82%) |
Jan 06, 2021 | 39.62 | 39.62 | 39.62 | 39.62 | 224 | +0.76(+1.95%) |
Jan 05, 2021 | 38.88 | 38.89 | 38.86 | 38.86 | 446 | +0.74(+1.94%) |
Jan 04, 2021 | 38.12 | 38.12 | 38.12 | 38.12 | 266 | -0.19(-0.50%) |
Dec 31, 2020 | 38.32 | 38.32 | 38.32 | 13,392 | +0.17(+0.46%) | |
Dec 30, 2020 | 38.17 | 38.17 | 37.72 | 38.14 | 13,392 | +0.55(+1.48%) |
Dec 29, 2020 | 37.59 | 37.59 | 37.59 | 8 | +0.00(+0.00%) | |
Dec 28, 2020 | 37.59 | 37.59 | 37.59 | 14 | +0.00(+0.00%) | |
Dec 24, 2020 | 37.59 | 37.59 | 37.59 | 54 | +0.36(+0.98%) | |
Dec 23, 2020 | 37.22 | 37.22 | 37.22 | 167 | +0.00(+0.00%) | |
Dec 22, 2020 | 37.35 | 37.35 | 37.09 | 37.22 | 1,876 | +0.10(+0.28%) |
Dec 21, 2020 | 37.10 | 37.12 | 37.10 | 37.12 | 360 | -0.48(-1.27%) |
Dec 18, 2020 | 37.56 | 37.60 | 37.56 | 37.60 | 111 | -0.10(-0.26%) |
Dec 17, 2020 | 37.70 | 37.70 | 37.70 | 0 | +0.00(+0.00%) | |
Dec 16, 2020 | 37.76 | 37.76 | 37.70 | 37.70 | 531 | +0.40(+1.08%) |
Dec 15, 2020 | 37.18 | 37.30 | 37.18 | 37.30 | 319 | +0.08(+0.23%) |
Dec 14, 2020 | 37.20 | 37.24 | 37.20 | 37.21 | 1,029 | +0.71(+1.96%) |
Dec 11, 2020 | 36.50 | 36.50 | 36.50 | 36.50 | 559 | +0.10(+0.27%) |
Dec 10, 2020 | 36.50 | 36.50 | 36.40 | 36.40 | 151 | +0.09(+0.23%) |
Dec 09, 2020 | 36.75 | 36.75 | 36.18 | 36.31 | 293 | -0.21(-0.57%) |
Dec 08, 2020 | 36.52 | 36.52 | 36.52 | 178 | +0.00(+0.00%) | |
Dec 07, 2020 | 36.52 | 36.52 | 36.52 | 33 | +0.00(+0.00%) | |
Dec 04, 2020 | 36.66 | 36.66 | 36.52 | 36.52 | 111 | -0.13(-0.34%) |
Dec 03, 2020 | 36.65 | 36.65 | 36.65 | 36.65 | 692 | +0.67(+1.85%) |
Dec 02, 2020 | 35.98 | 35.98 | 35.98 | 31 | +0.00(+0.00%) |