Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.49 | 34.49 | 34.23 | 34.23 | 7,593 | -0.67(-1.92%) |
Feb 25, 2021 | 37.46 | 37.46 | 34.88 | 34.90 | 6,987 | -0.93(-2.59%) |
Feb 24, 2021 | 35.65 | 35.83 | 35.62 | 35.83 | 3,225 | +1.11(+3.19%) |
Feb 23, 2021 | 34.72 | 34.72 | 34.72 | 34.72 | 770 | -0.30(-0.86%) |
Feb 22, 2021 | 35.15 | 35.15 | 35.02 | 35.02 | 937 | +0.50(+1.46%) |
Feb 19, 2021 | 34.49 | 34.52 | 34.49 | 34.52 | 110 | +0.60(+1.78%) |
Feb 18, 2021 | 33.82 | 33.92 | 33.68 | 33.91 | 9,485 | +0.09(+0.27%) |
Feb 17, 2021 | 33.98 | 34.05 | 33.81 | 33.82 | 1,316 | -0.15(-0.45%) |
Feb 16, 2021 | 33.97 | 33.98 | 33.93 | 33.98 | 802 | +0.28(+0.83%) |
Feb 12, 2021 | 33.70 | 33.70 | 33.70 | 172 | +0.00(+0.00%) | |
Feb 11, 2021 | 33.70 | 33.70 | 33.70 | 180 | +0.00(+0.00%) | |
Feb 10, 2021 | 33.80 | 33.80 | 33.58 | 33.70 | 2,140 | +0.01(+0.04%) |
Feb 09, 2021 | 33.65 | 33.76 | 33.57 | 33.68 | 1,242 | +0.07(+0.21%) |
Feb 08, 2021 | 33.38 | 33.61 | 33.38 | 33.61 | 1,202 | +0.45(+1.37%) |
Feb 05, 2021 | 33.10 | 33.36 | 33.10 | 33.16 | 3,631 | +0.13(+0.39%) |
Feb 04, 2021 | 32.73 | 33.03 | 32.71 | 33.03 | 2,380 | +0.59(+1.80%) |
Feb 03, 2021 | 32.13 | 32.44 | 32.13 | 32.44 | 836 | +0.34(+1.06%) |
Feb 02, 2021 | 31.86 | 32.14 | 31.86 | 32.10 | 5,295 | +0.43(+1.35%) |
Feb 01, 2021 | 31.33 | 31.68 | 31.33 | 31.68 | 1,769 | +0.06(+0.20%) |
Jan 29, 2021 | 31.71 | 31.71 | 31.61 | 31.61 | 220 | -0.60(-1.86%) |
Jan 28, 2021 | 32.41 | 32.48 | 32.21 | 32.21 | 5,470 | +0.13(+0.40%) |
Jan 27, 2021 | 35.85 | 35.85 | 32.09 | 32.09 | 15,542 | -0.59(-1.81%) |
Jan 26, 2021 | 32.66 | 32.68 | 32.53 | 32.68 | 756 | +0.03(+0.08%) |
Jan 25, 2021 | 32.42 | 32.65 | 32.42 | 32.65 | 574 | -0.10(-0.29%) |
Jan 22, 2021 | 32.53 | 32.74 | 32.48 | 32.74 | 1,100 | -0.13(-0.40%) |
Jan 21, 2021 | 32.88 | 32.90 | 32.87 | 32.88 | 14,473 | +0.05(+0.15%) |
Jan 20, 2021 | 32.83 | 32.83 | 32.83 | 1 | +0.00(+0.00%) | |
Jan 19, 2021 | 32.87 | 32.96 | 32.81 | 32.83 | 2,932 | +0.25(+0.76%) |
Jan 15, 2021 | 32.69 | 32.73 | 32.58 | 32.58 | 1,540 | -0.42(-1.28%) |
Jan 14, 2021 | 32.49 | 33.01 | 32.49 | 33.00 | 5,050 | +0.51(+1.56%) |
Jan 13, 2021 | 32.76 | 32.76 | 32.48 | 32.49 | 548 | -0.26(-0.80%) |
Jan 12, 2021 | 32.72 | 32.76 | 32.70 | 32.76 | 973 | +0.52(+1.62%) |
Jan 11, 2021 | 32.15 | 32.26 | 32.12 | 32.24 | 16,197 | +0.12(+0.36%) |
Jan 08, 2021 | 32.21 | 32.21 | 32.12 | 32.12 | 550 | -0.14(-0.45%) |
Jan 07, 2021 | 32.37 | 32.37 | 32.26 | 32.26 | 113,133 | +0.34(+1.07%) |
Jan 06, 2021 | 31.90 | 31.92 | 31.90 | 31.92 | 411 | +1.04(+3.38%) |
Jan 05, 2021 | 30.88 | 30.88 | 30.88 | 13 | +0.00(+0.00%) | |
Jan 04, 2021 | 30.88 | 30.88 | 30.88 | 423 | +0.00(+0.00%) | |
Dec 31, 2020 | 30.88 | 30.88 | 30.88 | 1 | +0.00(+0.00%) | |
Dec 30, 2020 | 30.88 | 30.88 | 30.88 | 1 | +0.00(+0.00%) | |
Dec 29, 2020 | 30.52 | 30.88 | 30.52 | 30.88 | 621 | +0.08(+0.28%) |
Dec 28, 2020 | 30.79 | 30.79 | 30.79 | 42 | +0.00(+0.00%) | |
Dec 24, 2020 | 30.79 | 30.79 | 30.79 | 62 | +0.00(+0.00%) | |
Dec 23, 2020 | 30.78 | 30.79 | 30.78 | 30.79 | 361 | +0.42(+1.40%) |
Dec 22, 2020 | 30.33 | 30.38 | 30.33 | 30.37 | 349 | -0.97(-3.08%) |
Dec 21, 2020 | 30.65 | 30.65 | 31.34 | 387 | +0.69(+2.24%) | |
Dec 18, 2020 | 30.65 | 30.65 | 30.65 | 73 | +0.00(+0.00%) | |
Dec 17, 2020 | 30.65 | 30.65 | 30.65 | 152 | +0.00(+0.00%) | |
Dec 16, 2020 | 30.76 | 30.76 | 30.65 | 30.65 | 576 | -0.00(-0.01%) |
Dec 15, 2020 | 30.40 | 30.65 | 30.40 | 30.65 | 263 | -0.21(-0.67%) |
Dec 14, 2020 | 30.86 | 30.86 | 30.86 | 74 | +0.00(+0.00%) | |
Dec 11, 2020 | 31.03 | 31.03 | 30.53 | 30.86 | 2,770 | -0.21(-0.67%) |
Dec 10, 2020 | 31.06 | 31.06 | 31.06 | 31.06 | 250 | +0.06(+0.20%) |
Dec 09, 2020 | 30.87 | 31.00 | 30.69 | 31.00 | 797 | +0.08(+0.26%) |
Dec 08, 2020 | 30.70 | 30.92 | 30.66 | 30.92 | 2,550 | +0.36(+1.18%) |
Dec 07, 2020 | 30.56 | 30.56 | 30.56 | 30.56 | 242 | -0.25(-0.80%) |
Dec 04, 2020 | 30.73 | 30.81 | 30.69 | 30.81 | 886 | +0.65(+2.15%) |
Dec 03, 2020 | 30.49 | 30.49 | 30.16 | 30.16 | 884 | -0.04(-0.13%) |
Dec 02, 2020 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |