Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.30 | 38.34 | 37.66 | 38.05 | 4,800 | -0.17(-0.44%) |
Jan 28, 2021 | 38.53 | 38.54 | 38.22 | 38.22 | 11,000 | +0.76(+2.03%) |
Jan 27, 2021 | 38.13 | 38.13 | 37.37 | 37.46 | 10,932 | -1.07(-2.77%) |
Jan 26, 2021 | 38.96 | 38.96 | 38.53 | 38.53 | 7,589 | -0.29(-0.75%) |
Jan 25, 2021 | 38.76 | 38.88 | 38.50 | 38.82 | 7,895 | +0.15(+0.39%) |
Jan 22, 2021 | 38.81 | 38.88 | 38.61 | 38.67 | 7,000 | -0.26(-0.67%) |
Jan 21, 2021 | 39.08 | 39.08 | 38.80 | 38.93 | 6,565 | -0.10(-0.27%) |
Jan 20, 2021 | 38.89 | 39.08 | 38.67 | 39.03 | 5,321 | +0.31(+0.81%) |
Jan 19, 2021 | 38.91 | 38.91 | 38.61 | 38.72 | 16,004 | +0.26(+0.68%) |
Jan 15, 2021 | 38.47 | 38.50 | 38.27 | 38.46 | 2,400 | +0.06(+0.15%) |
Jan 14, 2021 | 38.91 | 38.91 | 38.40 | 38.40 | 9,290 | -0.28(-0.71%) |
Jan 13, 2021 | 38.54 | 38.80 | 38.30 | 38.68 | 6,645 | +0.17(+0.44%) |
Jan 12, 2021 | 38.89 | 38.89 | 38.30 | 38.51 | 6,542 | -0.28(-0.72%) |
Jan 11, 2021 | 38.75 | 38.89 | 38.67 | 38.79 | 7,450 | -0.12(-0.32%) |
Jan 08, 2021 | 39.14 | 39.17 | 38.50 | 38.91 | 8,500 | +0.17(+0.44%) |
Jan 07, 2021 | 38.35 | 38.74 | 38.34 | 38.74 | 11,226 | +0.57(+1.49%) |
Jan 06, 2021 | 37.30 | 38.22 | 37.30 | 38.17 | 13,813 | +0.71(+1.90%) |
Jan 05, 2021 | 37.22 | 37.56 | 37.22 | 37.46 | 6,028 | +0.24(+0.64%) |
Jan 04, 2021 | 37.84 | 37.84 | 36.60 | 37.22 | 19,200 | -0.18(-0.49%) |
Dec 31, 2020 | 37.40 | 37.40 | 37.40 | 6,282 | +0.33(+0.88%) | |
Dec 30, 2020 | 37.28 | 37.29 | 37.03 | 37.07 | 6,282 | +0.01(+0.04%) |
Dec 29, 2020 | 37.23 | 37.23 | 36.98 | 37.06 | 14,638 | +0.08(+0.22%) |
Dec 28, 2020 | 37.20 | 37.20 | 36.87 | 36.98 | 10,282 | +0.10(+0.27%) |
Dec 24, 2020 | 36.93 | 37.02 | 36.83 | 36.88 | 3,400 | +0.04(+0.12%) |
Dec 23, 2020 | 36.95 | 37.08 | 36.84 | 36.84 | 5,634 | +0.12(+0.34%) |
Dec 22, 2020 | 36.73 | 36.80 | 36.54 | 36.71 | 8,270 | +0.06(+0.17%) |
Dec 21, 2020 | 36.71 | 36.71 | 36.00 | 36.65 | 11,649 | -0.28(-0.75%) |
Dec 18, 2020 | 36.74 | 36.93 | 36.55 | 36.93 | 4,100 | +0.07(+0.18%) |
Dec 17, 2020 | 36.70 | 36.86 | 36.67 | 36.86 | 15,803 | +0.46(+1.27%) |
Dec 16, 2020 | 36.56 | 36.56 | 36.30 | 36.40 | 6,304 | -0.07(-0.19%) |
Dec 15, 2020 | 36.28 | 36.55 | 36.28 | 36.47 | 418 | +0.38(+1.05%) |
Dec 14, 2020 | 36.79 | 36.79 | 36.08 | 36.09 | 19,907 | -0.26(-0.72%) |
Dec 11, 2020 | 36.13 | 36.38 | 36.13 | 36.35 | 2,500 | -0.29(-0.80%) |
Dec 10, 2020 | 36.63 | 36.74 | 36.63 | 36.64 | 4,207 | +0.02(+0.05%) |
Dec 09, 2020 | 36.58 | 36.67 | 36.48 | 36.63 | 1,591 | -0.13(-0.35%) |
Dec 08, 2020 | 36.62 | 36.75 | 36.62 | 36.75 | 616 | +0.16(+0.43%) |
Dec 07, 2020 | 36.68 | 36.70 | 36.49 | 36.59 | 33,678 | -0.25(-0.67%) |
Dec 04, 2020 | 36.68 | 36.84 | 36.68 | 36.84 | 1,000 | +0.53(+1.45%) |
Dec 03, 2020 | 36.45 | 36.53 | 36.31 | 36.31 | 2,284 | +0.00(+0.01%) |
Dec 02, 2020 | 36.18 | 36.39 | 36.18 | 36.31 | 1,568 | +0.27(+0.75%) |
Dec 01, 2020 | 36.36 | 36.36 | 36.00 | 36.04 | 7,420 | +0.27(+0.75%) |
Nov 30, 2020 | 35.78 | 35.80 | 35.64 | 35.77 | 2,453 | +0.03(+0.09%) |
Nov 27, 2020 | 35.64 | 35.74 | 35.64 | 35.74 | 5,800 | +0.35(+0.99%) |
Nov 25, 2020 | 35.32 | 35.43 | 35.32 | 35.39 | 500 | -0.27(-0.75%) |
Nov 24, 2020 | 35.77 | 35.87 | 35.66 | 35.66 | 3,984 | +0.16(+0.46%) |
Nov 23, 2020 | 35.65 | 35.65 | 35.43 | 35.50 | 6,114 | -0.06(-0.18%) |
Nov 20, 2020 | 35.50 | 35.69 | 35.50 | 35.56 | 1,100 | -0.11(-0.29%) |
Nov 19, 2020 | 35.49 | 35.72 | 35.45 | 35.66 | 2,423 | -0.14(-0.38%) |
Nov 18, 2020 | 36.21 | 36.29 | 35.80 | 35.80 | 2,715 | -0.58(-1.59%) |
Nov 17, 2020 | 36.60 | 36.60 | 36.26 | 36.38 | 1,641 | -0.36(-0.98%) |
Nov 16, 2020 | 36.86 | 36.91 | 36.63 | 36.74 | 4,703 | -0.02(-0.05%) |
Nov 13, 2020 | 36.72 | 36.76 | 36.68 | 36.76 | 1,800 | +0.51(+1.41%) |
Nov 12, 2020 | 36.27 | 36.53 | 36.12 | 36.25 | 5,967 | -0.12(-0.32%) |
Nov 11, 2020 | 36.60 | 36.60 | 36.30 | 36.37 | 6,388 | -0.07(-0.19%) |
Nov 10, 2020 | 36.21 | 36.51 | 35.95 | 36.43 | 4,847 | -0.07(-0.18%) |
Nov 09, 2020 | 36.86 | 37.03 | 36.50 | 36.50 | 14,519 | +0.59(+1.65%) |
Nov 06, 2020 | 35.76 | 36.07 | 35.76 | 35.91 | 3,700 | +0.04(+0.12%) |
Nov 05, 2020 | 35.88 | 36.20 | 35.79 | 35.86 | 5,668 | +0.43(+1.23%) |
Nov 04, 2020 | 34.98 | 36.03 | 34.98 | 35.43 | 5,516 | +0.99(+2.88%) |
Nov 03, 2020 | 33.87 | 34.44 | 33.87 | 34.44 | 2,742 | +0.84(+2.49%) |