Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.03 | 30.06 | 29.64 | 29.77 | 3,906 | -0.73(-2.39%) |
Jan 28, 2021 | 30.05 | 30.55 | 30.05 | 30.50 | 2,239 | +0.36(+1.19%) |
Jan 27, 2021 | 30.30 | 30.33 | 30.00 | 30.14 | 3,400 | -0.48(-1.57%) |
Jan 26, 2021 | 30.62 | 30.67 | 30.54 | 30.62 | 3,798 | +0.01(+0.03%) |
Jan 25, 2021 | 30.51 | 30.61 | 30.45 | 30.61 | 4,279 | -0.22(-0.71%) |
Jan 22, 2021 | 30.67 | 30.89 | 30.67 | 30.83 | 1,349 | +0.09(+0.29%) |
Jan 21, 2021 | 30.73 | 30.74 | 30.56 | 30.74 | 6,923 | +0.12(+0.39%) |
Jan 20, 2021 | 30.70 | 30.70 | 30.55 | 30.62 | 17,951 | -0.11(-0.36%) |
Jan 19, 2021 | 30.77 | 30.77 | 30.60 | 30.73 | 2,506 | +0.05(+0.16%) |
Jan 18, 2021 | 30.32 | 30.68 | 30.32 | 30.68 | 3,654 | +0.19(+0.62%) |
Jan 15, 2021 | 30.50 | 30.55 | 30.40 | 30.49 | 4,568 | -0.24(-0.78%) |
Jan 14, 2021 | 30.72 | 30.78 | 30.72 | 30.73 | 8,071 | +0.02(+0.07%) |
Jan 13, 2021 | 30.73 | 30.83 | 30.71 | 30.71 | 2,572 | +0.01(+0.03%) |
Jan 12, 2021 | 30.71 | 30.85 | 30.70 | 30.70 | 3,710 | -0.06(-0.20%) |
Jan 11, 2021 | 30.92 | 30.92 | 30.76 | 30.76 | 2,638 | -0.27(-0.87%) |
Jan 08, 2021 | 30.96 | 31.03 | 30.94 | 31.03 | 5,892 | +0.16(+0.52%) |
Jan 07, 2021 | 30.92 | 30.95 | 30.85 | 30.87 | 6,168 | +0.07(+0.23%) |
Jan 06, 2021 | 30.67 | 30.88 | 30.67 | 30.80 | 3,951 | +0.39(+1.28%) |
Jan 05, 2021 | 30.37 | 30.50 | 30.28 | 30.41 | 2,893 | +0.08(+0.26%) |
Jan 04, 2021 | 30.60 | 30.60 | 30.26 | 30.33 | 6,598 | +0.43(+1.44%) |
Dec 31, 2020 | 29.90 | 29.90 | 29.90 | 0 | -0.40(-1.32%) | |
Dec 30, 2020 | 30.73 | 30.73 | 30.30 | 30.30 | 2,937 | -0.38(-1.24%) |
Dec 29, 2020 | 30.56 | 30.71 | 30.55 | 30.68 | 8,396 | +0.49(+1.62%) |
Dec 24, 2020 | 30.19 | 30.19 | 30.19 | 0 | +0.04(+0.13%) | |
Dec 23, 2020 | 30.10 | 30.19 | 30.10 | 30.15 | 1,237 | +0.18(+0.60%) |
Dec 22, 2020 | 29.92 | 30.02 | 29.86 | 29.97 | 1,554 | +0.21(+0.71%) |
Dec 21, 2020 | 29.44 | 29.76 | 29.43 | 29.76 | 2,798 | -0.35(-1.16%) |
Dec 18, 2020 | 30.21 | 30.21 | 30.11 | 30.11 | 3,297 | +0.00(+0.00%) |
Dec 17, 2020 | 30.00 | 30.11 | 30.00 | 30.11 | 1,897 | +0.17(+0.57%) |
Dec 16, 2020 | 29.88 | 29.94 | 29.84 | 29.94 | 3,257 | +0.26(+0.88%) |
Dec 15, 2020 | 29.63 | 29.68 | 29.63 | 29.68 | 1,157 | +0.21(+0.71%) |
Dec 14, 2020 | 29.65 | 29.65 | 29.47 | 29.47 | 3,280 | +0.09(+0.31%) |
Dec 11, 2020 | 29.23 | 29.38 | 29.23 | 29.38 | 3,279 | -0.16(-0.54%) |
Dec 10, 2020 | 29.47 | 29.56 | 29.45 | 29.54 | 3,086 | -0.19(-0.64%) |
Dec 09, 2020 | 29.88 | 29.88 | 29.65 | 29.73 | 3,848 | -0.02(-0.07%) |
Dec 08, 2020 | 29.53 | 29.83 | 29.48 | 29.75 | 3,201 | +0.06(+0.20%) |
Dec 07, 2020 | 29.64 | 29.73 | 29.64 | 29.69 | 3,103 | -0.06(-0.20%) |
Dec 04, 2020 | 29.80 | 29.80 | 29.75 | 29.75 | 627 | +0.05(+0.17%) |
Dec 03, 2020 | 29.87 | 29.90 | 29.70 | 29.70 | 2,903 | -0.06(-0.20%) |
Dec 02, 2020 | 29.63 | 29.78 | 29.60 | 29.76 | 3,367 | +0.09(+0.30%) |
Dec 01, 2020 | 29.54 | 29.74 | 29.54 | 29.67 | 1,226 | +0.36(+1.23%) |
Nov 30, 2020 | 29.63 | 29.63 | 29.30 | 29.31 | 4,394 | -0.33(-1.11%) |
Nov 27, 2020 | 29.52 | 29.64 | 29.52 | 29.64 | 1,918 | +0.19(+0.65%) |
Nov 26, 2020 | 29.50 | 29.58 | 29.45 | 29.45 | 719 | -0.06(-0.20%) |
Nov 25, 2020 | 29.51 | 29.51 | 29.50 | 29.51 | 1,629 | +0.00(+0.00%) |
Nov 24, 2020 | 29.42 | 29.51 | 29.42 | 29.51 | 2,171 | +0.26(+0.89%) |
Nov 23, 2020 | 29.42 | 29.42 | 29.25 | 29.25 | 1,729 | -0.12(-0.41%) |
Nov 20, 2020 | 29.19 | 29.37 | 29.19 | 29.37 | 4,286 | +0.23(+0.79%) |
Nov 19, 2020 | 29.17 | 29.17 | 29.14 | 29.14 | 226 | -0.16(-0.55%) |
Nov 18, 2020 | 29.41 | 29.41 | 29.30 | 29.30 | 2,010 | -0.05(-0.17%) |
Nov 17, 2020 | 29.21 | 29.35 | 29.20 | 29.35 | 8,356 | +0.10(+0.34%) |
Nov 16, 2020 | 29.32 | 29.32 | 29.25 | 29.25 | 1,220 | +0.20(+0.69%) |
Nov 13, 2020 | 29.00 | 29.08 | 29.00 | 29.05 | 1,755 | +0.34(+1.18%) |
Nov 12, 2020 | 28.84 | 28.84 | 28.71 | 28.71 | 1,775 | -0.16(-0.55%) |
Nov 11, 2020 | 28.68 | 28.87 | 28.68 | 28.87 | 5,783 | +0.30(+1.05%) |
Nov 10, 2020 | 28.42 | 28.67 | 28.42 | 28.57 | 6,589 | +0.39(+1.38%) |
Nov 09, 2020 | 28.31 | 28.31 | 28.15 | 28.18 | 5,761 | +0.74(+2.70%) |
Nov 06, 2020 | 27.45 | 27.45 | 27.39 | 27.44 | 1,298 | +0.15(+0.55%) |
Nov 05, 2020 | 27.35 | 27.35 | 27.23 | 27.29 | 2,773 | +0.34(+1.26%) |
Nov 04, 2020 | 26.75 | 26.95 | 26.75 | 26.95 | 382 | +0.45(+1.70%) |
Nov 03, 2020 | 26.14 | 26.50 | 26.14 | 26.50 | 5,266 | +0.66(+2.55%) |