Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.23 | 33.23 | 33.13 | 33.14 | 2,630 | -0.84(-2.47%) |
Jan 28, 2021 | 33.98 | 33.98 | 33.98 | 33.98 | 178 | -0.17(-0.49%) |
Jan 27, 2021 | 34.15 | 34.15 | 34.15 | 21 | +0.00(+0.00%) | |
Jan 26, 2021 | 34.23 | 34.28 | 34.15 | 34.15 | 602 | -0.07(-0.19%) |
Jan 25, 2021 | 34.16 | 34.21 | 33.98 | 34.21 | 1,160 | +0.14(+0.41%) |
Jan 22, 2021 | 34.15 | 34.15 | 34.07 | 34.07 | 210 | -0.11(-0.33%) |
Jan 21, 2021 | 34.27 | 34.27 | 34.18 | 34.18 | 595 | -0.09(-0.27%) |
Jan 20, 2021 | 34.14 | 34.27 | 34.14 | 34.27 | 722 | +0.24(+0.71%) |
Jan 19, 2021 | 34.14 | 34.14 | 34.03 | 34.03 | 2,700 | +0.08(+0.23%) |
Jan 15, 2021 | 33.85 | 34.04 | 33.85 | 33.95 | 2,419 | -0.26(-0.76%) |
Jan 14, 2021 | 34.49 | 34.49 | 34.22 | 34.22 | 932 | -0.14(-0.41%) |
Jan 13, 2021 | 34.36 | 34.36 | 34.36 | 65 | +0.00(+0.00%) | |
Jan 12, 2021 | 34.36 | 34.36 | 34.36 | 104 | +0.00(+0.00%) | |
Jan 11, 2021 | 34.34 | 34.43 | 34.34 | 34.36 | 1,042 | -0.14(-0.42%) |
Jan 08, 2021 | 34.49 | 34.51 | 34.32 | 34.50 | 526 | +0.10(+0.28%) |
Jan 07, 2021 | 34.46 | 34.46 | 34.41 | 34.41 | 458 | +0.22(+0.63%) |
Jan 06, 2021 | 34.26 | 34.43 | 34.19 | 34.19 | 2,331 | +0.42(+1.25%) |
Jan 05, 2021 | 33.77 | 33.77 | 33.77 | 33.77 | 883 | +0.11(+0.32%) |
Jan 04, 2021 | 33.82 | 33.82 | 33.54 | 33.66 | 1,948 | -0.57(-1.65%) |
Dec 31, 2020 | 34.23 | 34.23 | 34.23 | 1,084 | +0.22(+0.66%) | |
Dec 30, 2020 | 34.06 | 34.12 | 34.00 | 34.00 | 1,084 | +0.09(+0.26%) |
Dec 29, 2020 | 33.94 | 33.99 | 33.91 | 33.91 | 722 | +0.06(+0.18%) |
Dec 28, 2020 | 33.85 | 33.85 | 33.85 | 27 | +0.13(+0.39%) | |
Dec 24, 2020 | 33.73 | 33.73 | 33.65 | 33.72 | 739 | +0.11(+0.33%) |
Dec 23, 2020 | 33.77 | 33.77 | 33.61 | 33.61 | 241 | +0.08(+0.23%) |
Dec 22, 2020 | 33.69 | 33.69 | 33.53 | 33.53 | 4,386 | -0.05(-0.14%) |
Dec 21, 2020 | 33.23 | 33.64 | 33.23 | 33.58 | 383 | -0.31(-0.92%) |
Dec 18, 2020 | 33.76 | 33.89 | 33.76 | 33.89 | 211 | +0.06(+0.19%) |
Dec 17, 2020 | 33.81 | 33.89 | 33.81 | 33.83 | 6,457 | +0.20(+0.60%) |
Dec 16, 2020 | 33.65 | 33.65 | 33.63 | 33.63 | 449 | +0.02(+0.05%) |
Dec 15, 2020 | 33.66 | 33.66 | 33.61 | 33.61 | 203 | +0.37(+1.11%) |
Dec 14, 2020 | 33.74 | 33.74 | 33.24 | 33.24 | 368 | -0.24(-0.71%) |
Dec 11, 2020 | 33.47 | 33.48 | 33.29 | 33.48 | 1,267 | +0.01(+0.04%) |
Dec 10, 2020 | 33.55 | 33.56 | 33.46 | 33.46 | 373 | -0.15(-0.44%) |
Dec 09, 2020 | 33.71 | 33.71 | 33.45 | 33.61 | 2,818 | -0.06(-0.19%) |
Dec 08, 2020 | 33.62 | 33.67 | 33.62 | 33.67 | 2,462 | +0.01(+0.04%) |
Dec 07, 2020 | 33.66 | 33.66 | 33.66 | 89 | +0.00(+0.00%) | |
Dec 04, 2020 | 33.67 | 33.67 | 33.66 | 33.66 | 211 | +0.29(+0.87%) |
Dec 03, 2020 | 33.55 | 33.55 | 33.37 | 33.37 | 1,347 | -0.12(-0.37%) |
Dec 02, 2020 | 33.49 | 33.49 | 33.49 | 125 | +0.00(+0.00%) | |
Dec 01, 2020 | 33.57 | 33.57 | 33.49 | 33.49 | 686 | +0.39(+1.19%) |
Nov 30, 2020 | 33.05 | 33.14 | 33.05 | 33.10 | 1,487 | -0.23(-0.70%) |
Nov 27, 2020 | 33.50 | 33.50 | 33.33 | 33.33 | 950 | +0.03(+0.08%) |
Nov 25, 2020 | 33.48 | 33.49 | 33.24 | 33.31 | 1,901 | -0.10(-0.30%) |
Nov 24, 2020 | 33.45 | 33.47 | 33.32 | 33.41 | 785 | +0.71(+2.16%) |
Nov 23, 2020 | 32.70 | 32.70 | 32.70 | 111 | +0.00(+0.00%) | |
Nov 20, 2020 | 32.76 | 32.76 | 32.70 | 32.70 | 105 | -0.14(-0.44%) |
Nov 19, 2020 | 32.70 | 32.84 | 32.63 | 32.84 | 703 | -0.02(-0.06%) |
Nov 18, 2020 | 33.23 | 33.23 | 32.86 | 32.86 | 195 | -0.29(-0.86%) |
Nov 17, 2020 | 33.27 | 33.27 | 33.15 | 33.15 | 565 | -0.06(-0.20%) |
Nov 16, 2020 | 33.12 | 33.21 | 33.12 | 33.21 | 213 | +0.26(+0.78%) |
Nov 13, 2020 | 32.72 | 32.96 | 32.72 | 32.96 | 422 | +0.17(+0.53%) |
Nov 12, 2020 | 32.78 | 32.78 | 32.78 | 83 | +0.00(+0.00%) | |
Nov 11, 2020 | 32.78 | 32.78 | 32.78 | 0 | +0.00(+0.00%) | |
Nov 10, 2020 | 32.64 | 32.78 | 32.64 | 32.78 | 203 | +0.13(+0.39%) |
Nov 09, 2020 | 32.95 | 32.95 | 32.66 | 32.66 | 159 | +0.87(+2.75%) |
Nov 06, 2020 | 31.89 | 31.89 | 31.78 | 31.78 | 105 | -0.04(-0.12%) |
Nov 05, 2020 | 31.90 | 31.90 | 31.82 | 31.82 | 553 | +0.60(+1.92%) |
Nov 04, 2020 | 31.48 | 31.48 | 31.22 | 31.22 | 204 | +0.17(+0.55%) |
Nov 03, 2020 | 30.79 | 31.10 | 30.79 | 31.05 | 12,224 | +0.60(+1.96%) |