Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 20, 2021 | 32.66 | 32.82 | 32.49 | 32.82 | 4,680 | +0.29(+0.89%) |
Jan 19, 2021 | 32.75 | 32.88 | 32.26 | 32.53 | 3,835 | -0.14(-0.41%) |
Jan 15, 2021 | 32.37 | 32.74 | 32.33 | 32.66 | 5,300 | -0.23(-0.68%) |
Jan 14, 2021 | 32.51 | 32.91 | 32.32 | 32.89 | 9,464 | +0.38(+1.17%) |
Jan 13, 2021 | 33.05 | 33.05 | 32.32 | 32.51 | 8,781 | -0.28(-0.85%) |
Jan 12, 2021 | 32.08 | 33.10 | 32.08 | 32.79 | 30,003 | +0.64(+1.99%) |
Jan 11, 2021 | 32.50 | 32.50 | 32.07 | 32.15 | 33,635 | -0.37(-1.14%) |
Jan 08, 2021 | 32.94 | 32.94 | 32.35 | 32.52 | 8,100 | -0.09(-0.28%) |
Jan 07, 2021 | 32.88 | 33.05 | 32.21 | 32.61 | 21,150 | +0.06(+0.18%) |
Jan 06, 2021 | 31.99 | 33.09 | 31.82 | 32.55 | 43,893 | +0.46(+1.43%) |
Jan 05, 2021 | 31.74 | 32.11 | 31.50 | 32.09 | 6,183 | +0.13(+0.41%) |
Jan 04, 2021 | 32.89 | 32.89 | 31.62 | 31.96 | 13,215 | -0.43(-1.33%) |
Dec 31, 2020 | 32.39 | 32.39 | 32.39 | 3,963 | -0.25(-0.75%) | |
Dec 30, 2020 | 32.63 | 32.68 | 32.43 | 32.64 | 3,963 | -0.02(-0.07%) |
Dec 29, 2020 | 32.28 | 32.75 | 32.27 | 32.66 | 2,270 | +0.52(+1.62%) |
Dec 28, 2020 | 31.96 | 32.19 | 31.94 | 32.14 | 7,827 | +0.14(+0.44%) |
Dec 24, 2020 | 32.10 | 32.17 | 31.80 | 32.00 | 2,700 | +0.27(+0.85%) |
Dec 23, 2020 | 31.86 | 32.35 | 31.61 | 31.73 | 4,944 | +0.03(+0.09%) |
Dec 22, 2020 | 31.61 | 31.99 | 31.45 | 31.70 | 13,001 | -0.10(-0.31%) |
Dec 21, 2020 | 32.50 | 32.50 | 31.56 | 31.80 | 22,971 | -1.56(-4.66%) |
Dec 18, 2020 | 32.87 | 33.39 | 32.51 | 33.36 | 11,400 | +0.21(+0.62%) |
Dec 17, 2020 | 32.57 | 33.16 | 32.57 | 33.15 | 17,985 | +0.60(+1.84%) |
Dec 16, 2020 | 32.65 | 32.76 | 32.18 | 32.55 | 39,809 | -0.04(-0.12%) |
Dec 15, 2020 | 32.19 | 32.90 | 32.05 | 32.59 | 5,760 | +0.72(+2.26%) |
Dec 14, 2020 | 31.88 | 32.67 | 31.35 | 31.87 | 8,717 | +0.67(+2.15%) |
Dec 11, 2020 | 31.46 | 31.64 | 30.73 | 31.20 | 10,200 | -0.21(-0.68%) |
Dec 10, 2020 | 30.94 | 31.95 | 30.94 | 31.41 | 6,966 | +0.66(+2.15%) |
Dec 09, 2020 | 30.63 | 31.00 | 30.63 | 30.75 | 27,396 | +0.19(+0.62%) |
Dec 08, 2020 | 30.50 | 30.65 | 30.50 | 30.56 | 3,772 | -0.09(-0.29%) |
Dec 07, 2020 | 29.84 | 30.85 | 29.63 | 30.65 | 14,046 | +0.48(+1.58%) |
Dec 04, 2020 | 29.40 | 30.18 | 28.98 | 30.17 | 11,000 | +0.91(+3.11%) |
Dec 03, 2020 | 28.96 | 29.47 | 28.92 | 29.26 | 8,789 | +0.39(+1.36%) |
Dec 02, 2020 | 28.17 | 28.87 | 27.97 | 28.87 | 12,407 | +0.53(+1.87%) |
Dec 01, 2020 | 28.04 | 28.60 | 28.04 | 28.34 | 34,160 | +0.81(+2.94%) |
Nov 30, 2020 | 27.58 | 27.78 | 27.18 | 27.53 | 8,576 | -0.27(-0.97%) |
Nov 27, 2020 | 27.74 | 27.97 | 27.61 | 27.80 | 2,600 | +0.03(+0.11%) |
Nov 25, 2020 | 27.54 | 28.00 | 27.21 | 27.77 | 11,100 | +0.02(+0.07%) |
Nov 24, 2020 | 27.84 | 27.84 | 27.25 | 27.75 | 13,262 | +0.63(+2.32%) |
Nov 23, 2020 | 27.10 | 27.12 | 26.57 | 27.12 | 6,385 | +0.42(+1.58%) |
Nov 20, 2020 | 26.82 | 26.87 | 26.56 | 26.70 | 700 | +0.21(+0.79%) |
Nov 19, 2020 | 26.26 | 26.64 | 26.26 | 26.49 | 3,097 | +0.11(+0.42%) |
Nov 18, 2020 | 26.38 | 26.93 | 26.26 | 26.38 | 16,713 | +0.01(+0.02%) |
Nov 17, 2020 | 26.50 | 26.90 | 26.31 | 26.37 | 4,242 | -0.30(-1.11%) |
Nov 16, 2020 | 26.26 | 26.67 | 26.26 | 26.67 | 5,409 | +0.68(+2.62%) |
Nov 13, 2020 | 26.07 | 26.27 | 25.62 | 25.99 | 21,100 | -0.24(-0.91%) |
Nov 12, 2020 | 26.55 | 26.55 | 25.72 | 26.23 | 69,424 | -0.10(-0.38%) |
Nov 11, 2020 | 26.26 | 26.50 | 26.26 | 26.33 | 1,583 | -0.03(-0.13%) |
Nov 10, 2020 | 25.91 | 26.37 | 25.86 | 26.36 | 20,456 | +0.28(+1.09%) |
Nov 09, 2020 | 25.32 | 26.16 | 25.32 | 26.08 | 9,695 | +1.40(+5.67%) |
Nov 06, 2020 | 24.33 | 24.69 | 24.29 | 24.68 | 4,500 | +0.38(+1.55%) |
Nov 05, 2020 | 24.20 | 24.50 | 24.20 | 24.30 | 6,239 | +0.18(+0.77%) |
Nov 04, 2020 | 23.95 | 24.39 | 23.78 | 24.12 | 26,615 | +0.34(+1.43%) |
Nov 03, 2020 | 23.73 | 23.89 | 23.64 | 23.78 | 2,480 | +0.25(+1.06%) |