Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.30 | 30.55 | 30.00 | 30.27 | 15,200 | -0.19(-0.62%) |
Feb 25, 2021 | 31.20 | 31.20 | 30.33 | 30.46 | 19,167 | -0.83(-2.65%) |
Feb 24, 2021 | 30.56 | 31.29 | 30.56 | 31.29 | 4,599 | +0.50(+1.62%) |
Feb 23, 2021 | 30.56 | 30.86 | 30.40 | 30.79 | 5,040 | -0.04(-0.14%) |
Feb 22, 2021 | 31.05 | 31.05 | 30.83 | 30.83 | 1,512 | -0.20(-0.64%) |
Feb 19, 2021 | 31.11 | 31.16 | 31.03 | 31.03 | 1,700 | +0.35(+1.14%) |
Feb 18, 2021 | 30.63 | 30.75 | 30.46 | 30.68 | 8,374 | -0.32(-1.04%) |
Feb 17, 2021 | 30.95 | 31.00 | 30.77 | 31.00 | 13,506 | -0.04(-0.13%) |
Feb 16, 2021 | 31.44 | 31.44 | 31.04 | 31.04 | 6,724 | -0.07(-0.21%) |
Feb 12, 2021 | 30.77 | 31.13 | 30.77 | 31.11 | 11,800 | +0.14(+0.44%) |
Feb 11, 2021 | 30.99 | 31.13 | 30.88 | 30.97 | 2,422 | -0.04(-0.12%) |
Feb 10, 2021 | 30.94 | 31.17 | 30.93 | 31.01 | 5,496 | -0.23(-0.72%) |
Feb 09, 2021 | 31.17 | 31.36 | 31.17 | 31.23 | 7,891 | -0.09(-0.28%) |
Feb 08, 2021 | 31.21 | 31.32 | 31.19 | 31.32 | 5,892 | +0.46(+1.49%) |
Feb 05, 2021 | 30.62 | 30.86 | 30.62 | 30.86 | 2,900 | +0.37(+1.21%) |
Feb 04, 2021 | 30.13 | 30.56 | 30.13 | 30.49 | 8,465 | +0.25(+0.83%) |
Feb 03, 2021 | 30.01 | 30.30 | 30.01 | 30.24 | 6,801 | -0.03(-0.10%) |
Feb 02, 2021 | 29.86 | 30.31 | 29.86 | 30.27 | 5,996 | +0.53(+1.78%) |
Feb 01, 2021 | 29.43 | 29.74 | 29.33 | 29.74 | 4,868 | +0.56(+1.92%) |
Jan 29, 2021 | 29.55 | 29.57 | 29.10 | 29.18 | 7,300 | -0.37(-1.26%) |
Jan 28, 2021 | 29.39 | 29.80 | 29.39 | 29.55 | 22,817 | +0.29(+0.98%) |
Jan 27, 2021 | 29.39 | 29.73 | 29.15 | 29.26 | 9,267 | -0.64(-2.13%) |
Jan 26, 2021 | 30.18 | 30.18 | 29.90 | 29.90 | 7,329 | -0.28(-0.94%) |
Jan 25, 2021 | 30.16 | 30.26 | 29.87 | 30.18 | 7,240 | +0.13(+0.44%) |
Jan 22, 2021 | 29.79 | 30.15 | 29.79 | 30.05 | 3,300 | -0.15(-0.50%) |
Jan 21, 2021 | 30.57 | 30.57 | 30.16 | 30.20 | 7,755 | -0.22(-0.73%) |
Jan 20, 2021 | 30.49 | 30.49 | 30.42 | 30.42 | 866 | +0.17(+0.56%) |
Jan 19, 2021 | 30.23 | 30.30 | 30.23 | 30.25 | 2,297 | +0.25(+0.82%) |
Jan 15, 2021 | 30.06 | 30.26 | 29.94 | 30.01 | 40,000 | -0.38(-1.24%) |
Jan 14, 2021 | 30.40 | 30.52 | 30.38 | 30.38 | 30,586 | +0.12(+0.41%) |
Jan 13, 2021 | 30.18 | 30.34 | 30.18 | 30.26 | 5,321 | -0.12(-0.39%) |
Jan 12, 2021 | 30.31 | 30.38 | 30.28 | 30.38 | 8,109 | +0.25(+0.81%) |
Jan 11, 2021 | 29.91 | 30.15 | 29.91 | 30.13 | 7,257 | -0.10(-0.32%) |
Jan 08, 2021 | 30.13 | 30.38 | 30.04 | 30.23 | 3,300 | +0.01(+0.05%) |
Jan 07, 2021 | 30.13 | 30.27 | 30.11 | 30.21 | 13,562 | +0.56(+1.90%) |
Jan 06, 2021 | 29.75 | 29.84 | 29.57 | 29.65 | 1,801 | +0.63(+2.18%) |
Jan 05, 2021 | 28.81 | 29.05 | 28.81 | 29.02 | 3,817 | +0.25(+0.88%) |
Jan 04, 2021 | 29.15 | 29.17 | 28.60 | 28.77 | 4,115 | -0.40(-1.38%) |
Dec 31, 2020 | 29.17 | 29.17 | 29.17 | 6,351 | -0.12(-0.41%) | |
Dec 30, 2020 | 29.10 | 29.38 | 29.10 | 29.29 | 6,351 | +0.18(+0.63%) |
Dec 29, 2020 | 29.05 | 29.19 | 29.05 | 29.11 | 5,977 | -0.26(-0.90%) |
Dec 28, 2020 | 29.42 | 29.53 | 29.37 | 29.37 | 2,373 | -0.07(-0.23%) |
Dec 24, 2020 | 29.48 | 29.48 | 29.39 | 29.44 | 3,900 | -0.04(-0.15%) |
Dec 23, 2020 | 29.49 | 29.61 | 29.48 | 29.48 | 9,388 | -0.07(-0.24%) |
Dec 22, 2020 | 29.56 | 29.61 | 29.52 | 29.55 | 5,990 | +0.15(+0.51%) |
Dec 21, 2020 | 29.18 | 29.45 | 29.00 | 29.41 | 5,257 | -0.03(-0.10%) |
Dec 18, 2020 | 29.32 | 29.43 | 29.30 | 29.43 | 2,900 | +0.04(+0.14%) |
Dec 17, 2020 | 29.28 | 29.39 | 29.26 | 29.39 | 1,740 | +0.28(+0.96%) |
Dec 16, 2020 | 29.05 | 29.15 | 29.00 | 29.11 | 158,752 | +0.10(+0.36%) |
Dec 15, 2020 | 28.76 | 29.01 | 28.76 | 29.01 | 3,662 | +0.26(+0.90%) |
Dec 14, 2020 | 28.75 | 29.06 | 28.75 | 28.75 | 6,136 | +0.19(+0.68%) |
Dec 11, 2020 | 28.34 | 28.59 | 28.34 | 28.56 | 3,800 | -0.09(-0.31%) |
Dec 10, 2020 | 28.37 | 28.66 | 28.37 | 28.65 | 3,093 | +0.28(+1.00%) |
Dec 09, 2020 | 28.77 | 28.77 | 28.32 | 28.36 | 50,100 | -0.35(-1.23%) |
Dec 08, 2020 | 28.70 | 28.72 | 28.68 | 28.72 | 1,942 | +0.20(+0.69%) |
Dec 07, 2020 | 28.39 | 28.65 | 28.39 | 28.52 | 3,359 | +0.06(+0.20%) |
Dec 04, 2020 | 28.31 | 28.52 | 28.31 | 28.46 | 4,800 | +0.31(+1.11%) |
Dec 03, 2020 | 28.28 | 28.29 | 28.15 | 28.15 | 4,857 | +0.01(+0.02%) |
Dec 02, 2020 | 28.05 | 28.23 | 28.01 | 28.14 | 3,389 | -0.16(-0.56%) |