Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.01 | 42.56 | 38.42 | 39.88 | 916,900 | -1.19(-2.90%) |
Feb 25, 2021 | 45.27 | 46.79 | 40.01 | 41.07 | 818,877 | -4.18(-9.24%) |
Feb 24, 2021 | 44.65 | 48.89 | 42.76 | 45.25 | 722,236 | +0.22(+0.49%) |
Feb 23, 2021 | 42.84 | 45.21 | 36.31 | 45.03 | 1,344,665 | -1.40(-3.02%) |
Feb 22, 2021 | 41.60 | 48.75 | 41.40 | 46.43 | 967,044 | +2.98(+6.86%) |
Feb 19, 2021 | 46.50 | 46.69 | 42.66 | 43.45 | 741,000 | -1.86(-4.11%) |
Feb 18, 2021 | 45.90 | 46.10 | 42.00 | 45.31 | 1,235,509 | -2.35(-4.93%) |
Feb 17, 2021 | 46.99 | 48.99 | 44.34 | 47.66 | 1,185,165 | +0.13(+0.27%) |
Feb 16, 2021 | 43.60 | 47.85 | 42.51 | 47.53 | 1,123,219 | +4.47(+10.38%) |
Feb 12, 2021 | 42.10 | 43.21 | 39.63 | 43.06 | 907,600 | +0.03(+0.07%) |
Feb 11, 2021 | 43.34 | 43.83 | 39.64 | 43.03 | 720,161 | +1.59(+3.84%) |
Feb 10, 2021 | 42.27 | 43.72 | 37.60 | 41.44 | 1,105,288 | -0.56(-1.33%) |
Feb 09, 2021 | 42.42 | 43.27 | 39.54 | 42.00 | 956,561 | +1.59(+3.93%) |
Feb 08, 2021 | 36.17 | 42.00 | 35.65 | 40.41 | 1,226,159 | +6.87(+20.48%) |
Feb 05, 2021 | 34.00 | 35.23 | 31.90 | 33.54 | 779,900 | +0.14(+0.42%) |
Feb 04, 2021 | 33.00 | 33.89 | 28.82 | 33.40 | 1,208,384 | +1.40(+4.37%) |
Feb 03, 2021 | 29.00 | 33.45 | 29.00 | 32.00 | 1,206,500 | +3.57(+12.56%) |
Feb 02, 2021 | 24.96 | 28.75 | 23.77 | 28.43 | 1,360,390 | +5.83(+25.80%) |
Feb 01, 2021 | 24.00 | 24.00 | 22.30 | 22.60 | 554,180 | -0.42(-1.82%) |
Jan 29, 2021 | 23.19 | 24.99 | 22.66 | 23.02 | 909,200 | -0.86(-3.60%) |
Jan 28, 2021 | 23.00 | 24.41 | 22.63 | 23.88 | 579,193 | +0.76(+3.29%) |
Jan 27, 2021 | 23.59 | 25.25 | 22.26 | 23.12 | 765,016 | -1.57(-6.36%) |
Jan 26, 2021 | 25.08 | 25.66 | 23.61 | 24.69 | 715,641 | -0.29(-1.16%) |
Jan 25, 2021 | 26.99 | 27.80 | 24.22 | 24.98 | 1,039,977 | -1.04(-4.00%) |
Jan 22, 2021 | 23.99 | 26.30 | 23.69 | 26.02 | 968,500 | +1.53(+6.25%) |
Jan 21, 2021 | 25.37 | 25.94 | 23.10 | 24.49 | 1,002,129 | +0.30(+1.24%) |
Jan 20, 2021 | 22.10 | 25.13 | 22.00 | 24.19 | 1,177,130 | +2.09(+9.46%) |
Jan 19, 2021 | 22.75 | 23.79 | 20.40 | 22.10 | 887,175 | -0.45(-2.00%) |
Jan 15, 2021 | 21.63 | 22.80 | 19.30 | 22.55 | 1,318,200 | +0.96(+4.45%) |
Jan 14, 2021 | 20.60 | 21.59 | 19.10 | 21.59 | 889,577 | +1.26(+6.20%) |
Jan 13, 2021 | 21.11 | 21.53 | 20.15 | 20.33 | 562,706 | -1.23(-5.71%) |
Jan 12, 2021 | 20.96 | 21.60 | 20.01 | 21.56 | 510,998 | +0.66(+3.16%) |
Jan 11, 2021 | 21.13 | 22.45 | 20.16 | 20.90 | 799,821 | -0.02(-0.10%) |
Jan 08, 2021 | 19.73 | 21.15 | 19.70 | 20.92 | 876,600 | +0.84(+4.18%) |
Jan 07, 2021 | 19.81 | 20.75 | 19.77 | 20.08 | 1,028,814 | +0.96(+5.02%) |
Jan 06, 2021 | 17.57 | 19.89 | 17.53 | 19.12 | 1,263,519 | +1.14(+6.34%) |
Jan 05, 2021 | 16.97 | 18.90 | 16.42 | 17.98 | 964,970 | +0.78(+4.53%) |
Jan 04, 2021 | 17.36 | 18.15 | 16.38 | 17.20 | 1,107,777 | -0.01(-0.06%) |
Dec 31, 2020 | 17.21 | 17.21 | 17.21 | 547,141 | -0.18(-1.04%) | |
Dec 30, 2020 | 17.02 | 17.98 | 15.67 | 17.39 | 547,141 | +0.53(+3.14%) |
Dec 29, 2020 | 18.23 | 18.23 | 16.51 | 16.86 | 878,593 | -1.33(-7.31%) |
Dec 28, 2020 | 17.75 | 19.08 | 16.85 | 18.19 | 1,783,197 | +1.50(+8.99%) |
Dec 24, 2020 | 16.85 | 17.35 | 15.42 | 16.69 | 752,500 | +0.22(+1.34%) |
Dec 23, 2020 | 17.01 | 17.90 | 15.20 | 16.47 | 1,269,608 | +0.25(+1.54%) |
Dec 22, 2020 | 15.40 | 16.92 | 14.73 | 16.22 | 1,408,453 | +2.04(+14.39%) |
Dec 21, 2020 | 12.17 | 14.23 | 11.73 | 14.18 | 981,086 | +1.98(+16.23%) |
Dec 18, 2020 | 12.90 | 13.24 | 11.15 | 12.20 | 934,700 | -0.02(-0.16%) |
Dec 17, 2020 | 10.38 | 12.69 | 10.26 | 12.22 | 961,987 | +2.15(+21.35%) |
Dec 16, 2020 | 9.980 | 10.30 | 9.800 | 10.07 | 162,634 | +0.10(+1.00%) |
Dec 15, 2020 | 9.840 | 10.35 | 9.670 | 9.970 | 234,092 | +0.30(+3.10%) |
Dec 14, 2020 | 9.930 | 10.43 | 9.650 | 9.670 | 279,178 | +0.06(+0.62%) |
Dec 11, 2020 | 9.800 | 9.980 | 9.030 | 9.610 | 152,300 | -0.39(-3.90%) |
Dec 10, 2020 | 10.38 | 10.51 | 9.350 | 10.00 | 308,070 | -0.38(-3.66%) |
Dec 09, 2020 | 9.850 | 10.88 | 9.830 | 10.38 | 447,834 | +0.55(+5.60%) |
Dec 08, 2020 | 9.590 | 10.00 | 9.360 | 9.830 | 252,563 | +0.24(+2.50%) |
Dec 07, 2020 | 9.770 | 9.990 | 9.320 | 9.590 | 461,700 | -0.10(-1.03%) |
Dec 04, 2020 | 8.990 | 9.770 | 8.890 | 9.690 | 555,000 | +0.81(+9.12%) |
Dec 03, 2020 | 8.250 | 9.100 | 8.250 | 8.880 | 468,204 | +0.76(+9.36%) |
Dec 02, 2020 | 7.250 | 8.200 | 7.050 | 8.120 | 681,087 | +1.23(+17.85%) |