Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.10 | 38.91 | 36.42 | 37.57 | 54,400 | -1.04(-2.69%) |
Feb 25, 2021 | 40.19 | 40.50 | 37.79 | 38.61 | 53,932 | -1.39(-3.48%) |
Feb 24, 2021 | 41.18 | 42.53 | 39.17 | 40.00 | 54,137 | -0.04(-0.10%) |
Feb 23, 2021 | 43.02 | 43.02 | 39.30 | 40.04 | 67,650 | -3.41(-7.85%) |
Feb 22, 2021 | 43.08 | 44.25 | 42.05 | 43.45 | 32,491 | -0.05(-0.11%) |
Feb 19, 2021 | 42.25 | 44.83 | 42.25 | 43.50 | 25,600 | +1.51(+3.60%) |
Feb 18, 2021 | 44.31 | 44.31 | 39.77 | 41.99 | 62,445 | -1.87(-4.26%) |
Feb 17, 2021 | 49.08 | 50.63 | 43.86 | 43.86 | 67,509 | -4.71(-9.70%) |
Feb 16, 2021 | 46.05 | 51.95 | 45.91 | 48.57 | 117,495 | +4.79(+10.94%) |
Feb 12, 2021 | 37.05 | 46.21 | 36.36 | 43.78 | 165,400 | +7.89(+21.98%) |
Feb 11, 2021 | 35.10 | 36.98 | 34.68 | 35.89 | 59,283 | +1.89(+5.56%) |
Feb 10, 2021 | 37.61 | 38.89 | 33.95 | 34.00 | 78,844 | -2.63(-7.18%) |
Feb 09, 2021 | 37.40 | 38.40 | 36.63 | 36.63 | 34,651 | -2.06(-5.32%) |
Feb 08, 2021 | 39.53 | 41.21 | 35.80 | 38.69 | 76,924 | +4.25(+12.34%) |
Feb 05, 2021 | 35.70 | 36.50 | 34.44 | 34.44 | 37,800 | -0.63(-1.80%) |
Feb 04, 2021 | 38.50 | 39.10 | 35.07 | 35.07 | 64,266 | -2.70(-7.15%) |
Feb 03, 2021 | 37.50 | 39.65 | 37.50 | 37.77 | 45,896 | -0.23(-0.61%) |
Feb 02, 2021 | 38.78 | 39.20 | 37.30 | 38.00 | 21,598 | +0.19(+0.50%) |
Feb 01, 2021 | 38.00 | 39.40 | 37.32 | 37.81 | 45,383 | +0.06(+0.16%) |
Jan 29, 2021 | 37.00 | 39.15 | 35.59 | 37.75 | 62,000 | +4.34(+12.99%) |
Jan 28, 2021 | 31.24 | 33.41 | 31.24 | 33.41 | 20,306 | +2.84(+9.29%) |
Jan 27, 2021 | 32.05 | 32.14 | 30.52 | 30.57 | 48,017 | -1.61(-5.00%) |
Jan 26, 2021 | 32.85 | 36.00 | 32.02 | 32.18 | 41,084 | -0.86(-2.60%) |
Jan 25, 2021 | 32.00 | 34.12 | 32.00 | 33.04 | 52,038 | +1.46(+4.62%) |
Jan 22, 2021 | 28.47 | 32.18 | 28.47 | 31.58 | 39,100 | +2.32(+7.93%) |
Jan 21, 2021 | 30.30 | 30.44 | 29.05 | 29.26 | 69,536 | -1.16(-3.81%) |
Jan 20, 2021 | 33.50 | 33.70 | 30.42 | 30.42 | 48,175 | -2.53(-7.68%) |
Jan 19, 2021 | 35.59 | 35.93 | 32.95 | 32.95 | 34,870 | -2.48(-7.00%) |
Jan 15, 2021 | 35.75 | 36.13 | 34.59 | 35.43 | 17,400 | -0.32(-0.90%) |
Jan 14, 2021 | 39.75 | 40.50 | 32.00 | 35.75 | 179,298 | -3.35(-8.57%) |
Jan 13, 2021 | 39.72 | 39.98 | 38.26 | 39.10 | 16,439 | -0.88(-2.20%) |
Jan 12, 2021 | 40.34 | 42.10 | 38.56 | 39.98 | 22,818 | +0.14(+0.35%) |
Jan 11, 2021 | 40.35 | 40.35 | 38.15 | 39.84 | 22,292 | -0.16(-0.40%) |
Jan 08, 2021 | 43.00 | 43.00 | 39.00 | 40.00 | 29,200 | -1.49(-3.59%) |
Jan 07, 2021 | 40.00 | 41.95 | 39.92 | 41.49 | 58,267 | +1.49(+3.73%) |
Jan 06, 2021 | 37.91 | 41.80 | 36.50 | 40.00 | 111,297 | +4.97(+14.19%) |
Jan 05, 2021 | 31.32 | 35.77 | 30.31 | 35.03 | 110,909 | +6.53(+22.91%) |
Jan 04, 2021 | 26.99 | 29.75 | 26.70 | 28.50 | 61,705 | +1.79(+6.70%) |
Dec 31, 2020 | 26.71 | 26.71 | 26.71 | 12,585 | +0.02(+0.07%) | |
Dec 30, 2020 | 26.35 | 26.96 | 26.35 | 26.69 | 12,585 | +0.57(+2.18%) |
Dec 29, 2020 | 26.36 | 26.99 | 26.00 | 26.12 | 20,685 | -0.65(-2.43%) |
Dec 28, 2020 | 27.21 | 27.63 | 26.59 | 26.77 | 29,592 | -0.80(-2.90%) |
Dec 24, 2020 | 28.90 | 28.90 | 27.06 | 27.57 | 26,200 | -2.18(-7.33%) |
Dec 23, 2020 | 29.10 | 30.15 | 28.86 | 29.75 | 53,510 | +1.15(+4.02%) |
Dec 22, 2020 | 29.54 | 29.92 | 28.36 | 28.60 | 41,877 | -1.01(-3.41%) |
Dec 21, 2020 | 31.10 | 31.89 | 29.25 | 29.61 | 26,262 | -1.44(-4.64%) |
Dec 18, 2020 | 31.05 | 31.70 | 31.05 | 31.05 | 11,300 | -0.72(-2.28%) |
Dec 17, 2020 | 30.80 | 32.19 | 30.80 | 31.77 | 12,007 | +0.88(+2.87%) |
Dec 16, 2020 | 31.20 | 31.66 | 30.43 | 30.89 | 14,862 | -0.16(-0.52%) |
Dec 15, 2020 | 29.95 | 32.25 | 29.95 | 31.05 | 43,817 | +1.84(+6.30%) |
Dec 14, 2020 | 27.89 | 30.53 | 27.89 | 29.21 | 30,558 | +1.06(+3.77%) |
Dec 11, 2020 | 28.10 | 28.19 | 27.76 | 28.15 | 13,500 | +0.06(+0.21%) |
Dec 10, 2020 | 27.75 | 28.21 | 27.45 | 28.09 | 26,100 | +0.64(+2.33%) |
Dec 09, 2020 | 27.75 | 28.00 | 27.45 | 27.45 | 6,140 | -0.32(-1.15%) |
Dec 08, 2020 | 26.98 | 28.74 | 26.98 | 27.77 | 15,180 | +0.67(+2.47%) |
Dec 07, 2020 | 27.30 | 28.00 | 27.01 | 27.10 | 16,940 | +0.00(+0.00%) |
Dec 04, 2020 | 26.75 | 27.27 | 26.55 | 27.10 | 10,500 | +0.56(+2.11%) |
Dec 03, 2020 | 26.96 | 27.65 | 26.52 | 26.54 | 16,726 | +0.04(+0.15%) |
Dec 02, 2020 | 26.41 | 27.66 | 26.04 | 26.50 | 17,502 | +0.12(+0.45%) |