Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.75 | 33.75 | 32.40 | 33.15 | 8,051 | -0.70(-2.07%) |
Jan 28, 2021 | 34.27 | 34.27 | 33.60 | 33.85 | 14,709 | -1.03(-2.95%) |
Jan 27, 2021 | 35.50 | 35.50 | 34.77 | 34.88 | 14,305 | -0.37(-1.05%) |
Jan 26, 2021 | 35.50 | 35.50 | 35.25 | 35.25 | 1,350 | -0.25(-0.70%) |
Jan 25, 2021 | 35.25 | 35.50 | 35.25 | 35.50 | 3,049 | +0.25(+0.71%) |
Jan 22, 2021 | 35.25 | 35.25 | 35.25 | 35.25 | 1,950 | +0.00(+0.00%) |
Jan 21, 2021 | 35.00 | 35.25 | 34.75 | 35.25 | 2,070 | +0.25(+0.71%) |
Jan 20, 2021 | 34.93 | 35.90 | 34.93 | 35.00 | 6,360 | -0.70(-1.96%) |
Jan 19, 2021 | 35.65 | 35.70 | 34.50 | 35.70 | 7,609 | -0.08(-0.22%) |
Jan 18, 2021 | 36.81 | 36.81 | 35.78 | 35.78 | 320 | +0.70(+2.00%) |
Jan 15, 2021 | 34.90 | 35.09 | 34.90 | 35.08 | 976 | -0.42(-1.18%) |
Jan 14, 2021 | 35.50 | 35.66 | 35.00 | 35.50 | 3,170 | +0.70(+2.01%) |
Jan 13, 2021 | 34.32 | 35.00 | 34.32 | 34.80 | 3,073 | +0.25(+0.72%) |
Jan 12, 2021 | 34.22 | 34.55 | 34.22 | 34.55 | 2,257 | +0.65(+1.92%) |
Jan 11, 2021 | 33.62 | 33.90 | 33.58 | 33.90 | 3,385 | -0.82(-2.36%) |
Jan 08, 2021 | 34.50 | 34.75 | 34.50 | 34.72 | 9,908 | +0.47(+1.37%) |
Jan 07, 2021 | 34.21 | 34.45 | 34.06 | 34.25 | 13,300 | +0.05(+0.15%) |
Jan 06, 2021 | 34.50 | 34.50 | 34.20 | 34.20 | 2,730 | +0.20(+0.59%) |
Jan 05, 2021 | 34.75 | 34.76 | 34.00 | 34.00 | 4,531 | -0.40(-1.16%) |
Jan 04, 2021 | 35.89 | 35.89 | 34.40 | 34.40 | 9,611 | -0.41(-1.18%) |
Dec 31, 2020 | 34.81 | 34.81 | 34.81 | 0 | +0.56(+1.64%) | |
Dec 30, 2020 | 34.24 | 34.34 | 34.05 | 34.25 | 2,110 | +0.01(+0.03%) |
Dec 29, 2020 | 33.90 | 34.25 | 33.90 | 34.24 | 2,546 | +0.24(+0.71%) |
Dec 24, 2020 | 34.00 | 34.00 | 34.00 | 0 | -0.50(-1.45%) | |
Dec 23, 2020 | 34.00 | 34.50 | 34.00 | 34.50 | 1,982 | +0.91(+2.71%) |
Dec 22, 2020 | 34.00 | 34.00 | 33.55 | 33.59 | 1,850 | -0.02(-0.06%) |
Dec 21, 2020 | 34.17 | 34.17 | 33.60 | 33.61 | 3,810 | -0.29(-0.86%) |
Dec 18, 2020 | 33.65 | 34.00 | 33.50 | 33.90 | 3,512 | +0.10(+0.30%) |
Dec 17, 2020 | 34.86 | 34.86 | 33.69 | 33.80 | 5,755 | +0.22(+0.66%) |
Dec 16, 2020 | 34.16 | 34.16 | 33.10 | 33.58 | 6,507 | +0.08(+0.24%) |
Dec 15, 2020 | 32.86 | 33.50 | 32.86 | 33.50 | 11,062 | +0.51(+1.55%) |
Dec 14, 2020 | 32.95 | 33.11 | 32.94 | 32.99 | 943 | -0.15(-0.45%) |
Dec 11, 2020 | 33.00 | 33.14 | 32.44 | 33.14 | 3,125 | +0.14(+0.42%) |
Dec 10, 2020 | 33.20 | 33.20 | 33.00 | 33.00 | 674 | -0.40(-1.20%) |
Dec 09, 2020 | 33.35 | 33.44 | 33.00 | 33.40 | 30,160 | +0.30(+0.91%) |
Dec 08, 2020 | 33.00 | 33.20 | 32.95 | 33.10 | 2,930 | +0.12(+0.36%) |
Dec 07, 2020 | 32.98 | 32.98 | 32.98 | 32.98 | 215 | +0.72(+2.23%) |
Dec 04, 2020 | 32.50 | 32.51 | 32.26 | 32.26 | 2,793 | -0.24(-0.74%) |
Dec 03, 2020 | 32.50 | 32.50 | 32.46 | 32.50 | 5,727 | +0.00(+0.00%) |
Dec 02, 2020 | 32.00 | 32.50 | 32.00 | 32.50 | 1,900 | +0.40(+1.25%) |
Dec 01, 2020 | 32.20 | 32.20 | 31.85 | 32.10 | 2,101 | -0.10(-0.31%) |
Nov 30, 2020 | 32.20 | 32.20 | 31.85 | 32.20 | 3,460 | +0.15(+0.47%) |
Nov 27, 2020 | 31.46 | 32.10 | 31.46 | 32.05 | 7,191 | -0.95(-2.88%) |
Nov 26, 2020 | 32.74 | 33.00 | 32.74 | 33.00 | 2,000 | +0.66(+2.04%) |
Nov 25, 2020 | 31.26 | 32.35 | 31.25 | 32.34 | 7,386 | +0.84(+2.67%) |
Nov 24, 2020 | 31.79 | 32.01 | 31.25 | 31.50 | 3,530 | +1.00(+3.28%) |
Nov 23, 2020 | 30.08 | 31.00 | 30.08 | 30.50 | 3,398 | -0.15(-0.49%) |
Nov 20, 2020 | 29.93 | 30.70 | 29.90 | 30.65 | 8,069 | +0.35(+1.16%) |
Nov 19, 2020 | 29.80 | 30.30 | 29.80 | 30.30 | 11,230 | +0.30(+1.00%) |
Nov 18, 2020 | 30.49 | 30.49 | 29.90 | 30.00 | 49,500 | -0.50(-1.64%) |
Nov 17, 2020 | 30.64 | 30.80 | 30.49 | 30.50 | 6,622 | -0.14(-0.46%) |
Nov 16, 2020 | 31.39 | 31.39 | 30.50 | 30.64 | 3,587 | +0.64(+2.13%) |
Nov 13, 2020 | 30.00 | 30.00 | 29.70 | 30.00 | 6,366 | -0.10(-0.33%) |
Nov 12, 2020 | 30.00 | 30.10 | 29.60 | 30.10 | 2,940 | +0.10(+0.33%) |
Nov 11, 2020 | 30.67 | 30.67 | 29.71 | 30.00 | 7,887 | +0.32(+1.08%) |
Nov 10, 2020 | 29.33 | 29.68 | 29.10 | 29.68 | 12,701 | +0.53(+1.82%) |
Nov 09, 2020 | 29.07 | 29.15 | 28.80 | 29.15 | 14,356 | +0.45(+1.57%) |
Nov 06, 2020 | 28.50 | 28.75 | 28.50 | 28.70 | 2,682 | +0.20(+0.70%) |
Nov 05, 2020 | 28.11 | 28.69 | 28.10 | 28.50 | 12,020 | +0.40(+1.42%) |
Nov 04, 2020 | 27.91 | 28.86 | 27.91 | 28.10 | 4,144 | -0.10(-0.35%) |
Nov 03, 2020 | 27.52 | 28.51 | 27.52 | 28.20 | 1,151 | +0.20(+0.71%) |