Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.24 | 38.24 | 37.49 | 37.85 | 73,200 | -0.35(-0.91%) |
Jan 28, 2021 | 38.15 | 38.39 | 38.01 | 38.20 | 18,576 | +0.14(+0.37%) |
Jan 27, 2021 | 38.58 | 38.58 | 37.93 | 38.06 | 38,120 | -0.59(-1.53%) |
Jan 26, 2021 | 38.70 | 38.70 | 38.52 | 38.65 | 14,740 | +0.09(+0.24%) |
Jan 25, 2021 | 38.71 | 38.79 | 38.24 | 38.56 | 16,375 | +0.05(+0.12%) |
Jan 22, 2021 | 38.63 | 38.63 | 38.51 | 38.51 | 26,400 | -0.13(-0.34%) |
Jan 21, 2021 | 38.71 | 38.72 | 38.54 | 38.64 | 19,288 | +0.02(+0.06%) |
Jan 20, 2021 | 38.51 | 38.63 | 38.46 | 38.62 | 276,052 | +0.40(+1.05%) |
Jan 19, 2021 | 38.12 | 38.28 | 37.90 | 38.22 | 39,242 | +0.32(+0.84%) |
Jan 15, 2021 | 38.31 | 38.31 | 37.86 | 37.90 | 20,800 | -0.16(-0.42%) |
Jan 14, 2021 | 38.17 | 38.29 | 38.00 | 38.06 | 45,654 | -0.18(-0.47%) |
Jan 13, 2021 | 38.25 | 38.27 | 38.03 | 38.24 | 27,044 | +0.17(+0.45%) |
Jan 12, 2021 | 38.27 | 38.27 | 37.85 | 38.07 | 56,463 | -0.02(-0.05%) |
Jan 11, 2021 | 38.26 | 38.33 | 37.90 | 38.09 | 34,994 | -0.23(-0.61%) |
Jan 08, 2021 | 38.28 | 38.44 | 38.14 | 38.32 | 23,800 | +0.08(+0.22%) |
Jan 07, 2021 | 37.66 | 38.25 | 37.66 | 38.24 | 32,864 | +0.47(+1.24%) |
Jan 06, 2021 | 37.75 | 38.04 | 37.71 | 37.77 | 25,837 | -0.27(-0.71%) |
Jan 05, 2021 | 37.97 | 38.04 | 37.77 | 38.04 | 70,983 | +0.17(+0.45%) |
Jan 04, 2021 | 38.33 | 39.00 | 37.35 | 37.87 | 792,991 | -0.24(-0.63%) |
Dec 31, 2020 | 38.11 | 38.11 | 38.11 | 79,367 | +0.06(+0.17%) | |
Dec 30, 2020 | 38.20 | 38.20 | 38.02 | 38.05 | 79,367 | -0.02(-0.05%) |
Dec 29, 2020 | 38.08 | 38.11 | 38.05 | 38.06 | 17,789 | +0.04(+0.12%) |
Dec 28, 2020 | 38.05 | 38.11 | 38.02 | 38.02 | 6,070 | -0.03(-0.08%) |
Dec 24, 2020 | 38.15 | 38.15 | 37.99 | 38.05 | 1,000 | +0.05(+0.13%) |
Dec 23, 2020 | 37.87 | 38.10 | 37.87 | 38.00 | 6,929 | +0.02(+0.04%) |
Dec 22, 2020 | 37.98 | 38.10 | 37.87 | 37.98 | 13,538 | -0.05(-0.12%) |
Dec 21, 2020 | 37.98 | 38.03 | 37.98 | 38.03 | 650 | +0.05(+0.14%) |
Dec 18, 2020 | 37.94 | 37.98 | 37.94 | 37.98 | 100 | +0.00(+0.00%) |
Dec 17, 2020 | 37.88 | 37.98 | 37.87 | 37.98 | 2,039 | +0.05(+0.13%) |
Dec 16, 2020 | 37.87 | 38.00 | 37.87 | 37.92 | 2,324 | -0.12(-0.30%) |
Dec 15, 2020 | 38.04 | 38.04 | 38.04 | 38.04 | 122 | +0.08(+0.22%) |
Dec 14, 2020 | 38.07 | 38.08 | 37.96 | 37.96 | 746 | +0.06(+0.15%) |
Dec 11, 2020 | 37.93 | 37.93 | 37.86 | 37.90 | 900 | +0.00(+0.00%) |
Dec 10, 2020 | 37.95 | 37.95 | 37.90 | 37.90 | 109 | +0.00(+0.00%) |
Dec 09, 2020 | 37.90 | 37.90 | 37.90 | 37.90 | 122 | -0.05(-0.13%) |
Dec 08, 2020 | 37.90 | 38.05 | 37.90 | 37.95 | 2,019 | +0.08(+0.20%) |
Dec 07, 2020 | 37.90 | 37.90 | 37.88 | 37.88 | 1,000 | -0.09(-0.24%) |
Dec 04, 2020 | 37.90 | 38.00 | 37.90 | 37.97 | 36,100 | +0.09(+0.24%) |
Dec 03, 2020 | 37.75 | 37.88 | 37.68 | 37.88 | 11,606 | -0.05(-0.12%) |
Dec 02, 2020 | 37.90 | 38.08 | 37.90 | 37.92 | 5,418 | +0.05(+0.13%) |
Dec 01, 2020 | 37.88 | 37.88 | 37.86 | 37.87 | 838 | -0.06(-0.16%) |
Nov 30, 2020 | 37.95 | 38.00 | 37.83 | 37.93 | 3,876 | -0.02(-0.06%) |
Nov 27, 2020 | 37.84 | 37.96 | 37.84 | 37.96 | 2,600 | +0.09(+0.23%) |
Nov 25, 2020 | 37.86 | 37.90 | 37.84 | 37.87 | 9,600 | +0.00(+0.01%) |
Nov 24, 2020 | 37.89 | 37.90 | 37.83 | 37.87 | 2,610 | -0.00(-0.01%) |
Nov 23, 2020 | 37.85 | 37.87 | 37.81 | 37.87 | 5,915 | -0.02(-0.05%) |
Nov 20, 2020 | 37.85 | 37.89 | 37.85 | 37.89 | 800 | -0.05(-0.13%) |
Nov 19, 2020 | 37.85 | 37.94 | 37.85 | 37.94 | 1,337 | +0.18(+0.48%) |
Nov 18, 2020 | 37.81 | 37.82 | 37.76 | 37.76 | 1,637 | -0.09(-0.24%) |
Nov 17, 2020 | 37.80 | 37.85 | 37.80 | 37.85 | 525 | +0.01(+0.03%) |
Nov 16, 2020 | 37.80 | 37.86 | 37.79 | 37.84 | 1,276 | +0.06(+0.16%) |
Nov 13, 2020 | 37.77 | 37.78 | 37.76 | 37.78 | 1,900 | +0.00(+0.00%) |
Nov 12, 2020 | 37.78 | 37.79 | 37.77 | 37.78 | 1,870 | -0.00(-0.01%) |
Nov 11, 2020 | 37.77 | 37.78 | 37.77 | 37.78 | 2,963 | +0.05(+0.13%) |
Nov 10, 2020 | 37.70 | 37.74 | 37.70 | 37.74 | 1,517 | -0.02(-0.06%) |
Nov 09, 2020 | 38.41 | 38.41 | 37.70 | 37.76 | 14,933 | +0.01(+0.03%) |
Nov 06, 2020 | 37.75 | 37.80 | 37.70 | 37.75 | 3,000 | +0.00(+0.00%) |
Nov 05, 2020 | 37.76 | 37.76 | 37.71 | 37.75 | 3,160 | +0.00(+0.00%) |
Nov 04, 2020 | 37.60 | 37.78 | 37.60 | 37.75 | 54,213 | +0.22(+0.57%) |
Nov 03, 2020 | 37.25 | 37.59 | 37.25 | 37.53 | 15,105 | +0.13(+0.36%) |