Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.15 | 45.45 | 41.40 | 42.75 | 31,773 | -2.25(-5.00%) |
Feb 25, 2021 | 45.15 | 50.25 | 44.10 | 45.00 | 55,995 | -1.20(-2.60%) |
Feb 24, 2021 | 48.90 | 49.65 | 45.15 | 46.20 | 48,044 | -0.30(-0.65%) |
Feb 23, 2021 | 51.00 | 51.45 | 42.00 | 46.50 | 80,994 | -9.75(-17.33%) |
Feb 22, 2021 | 55.35 | 57.60 | 52.50 | 56.25 | 130,020 | +2.10(+3.88%) |
Feb 19, 2021 | 51.75 | 56.10 | 51.00 | 54.15 | 47,840 | +3.30(+6.49%) |
Feb 18, 2021 | 51.30 | 51.75 | 48.75 | 50.85 | 29,353 | +1.05(+2.11%) |
Feb 17, 2021 | 53.25 | 53.85 | 49.65 | 49.80 | 49,647 | -2.70(-5.14%) |
Feb 16, 2021 | 56.25 | 56.85 | 51.15 | 52.50 | 61,541 | -2.10(-3.85%) |
Feb 12, 2021 | 54.90 | 57.15 | 51.30 | 54.60 | 91,120 | +3.60(+7.06%) |
Feb 11, 2021 | 56.40 | 61.50 | 48.30 | 51.00 | 368,162 | -5.25(-9.33%) |
Feb 10, 2021 | 48.00 | 81.30 | 40.65 | 56.25 | 1,064,263 | +9.30(+19.81%) |
Feb 09, 2021 | 46.50 | 47.40 | 44.85 | 46.95 | 30,008 | +1.35(+2.96%) |
Feb 08, 2021 | 43.05 | 47.10 | 42.75 | 45.60 | 62,017 | +4.35(+10.55%) |
Feb 05, 2021 | 39.15 | 41.70 | 38.70 | 41.25 | 21,680 | +2.10(+5.36%) |
Feb 04, 2021 | 40.35 | 40.35 | 38.25 | 39.15 | 19,267 | +0.90(+2.35%) |
Feb 03, 2021 | 37.95 | 39.75 | 37.80 | 38.25 | 14,679 | +1.20(+3.24%) |
Feb 02, 2021 | 38.25 | 38.85 | 36.75 | 37.05 | 14,168 | -0.45(-1.20%) |
Feb 01, 2021 | 36.60 | 38.25 | 36.15 | 37.50 | 11,938 | +1.35(+3.73%) |
Jan 29, 2021 | 36.90 | 39.00 | 36.00 | 36.15 | 20,873 | -0.90(-2.43%) |
Jan 28, 2021 | 38.70 | 40.65 | 37.05 | 37.05 | 25,511 | +0.15(+0.41%) |
Jan 27, 2021 | 39.90 | 40.65 | 36.15 | 36.90 | 57,290 | -4.35(-10.55%) |
Jan 26, 2021 | 47.40 | 48.75 | 39.00 | 41.25 | 93,583 | -5.10(-11.00%) |
Jan 25, 2021 | 39.00 | 49.95 | 38.70 | 46.35 | 286,689 | +9.90(+27.16%) |
Jan 22, 2021 | 34.05 | 38.08 | 34.05 | 36.45 | 20,580 | +1.80(+5.19%) |
Jan 21, 2021 | 36.75 | 36.75 | 34.05 | 34.65 | 10,038 | -0.75(-2.12%) |
Jan 20, 2021 | 35.55 | 36.00 | 34.50 | 35.40 | 10,495 | +0.75(+2.16%) |
Jan 19, 2021 | 34.50 | 35.40 | 33.75 | 34.65 | 10,070 | +0.15(+0.43%) |
Jan 15, 2021 | 34.95 | 36.00 | 33.15 | 34.50 | 19,886 | -1.05(-2.95%) |
Jan 14, 2021 | 34.05 | 36.45 | 33.75 | 35.55 | 22,994 | +1.35(+3.95%) |
Jan 13, 2021 | 34.50 | 34.80 | 33.45 | 34.20 | 10,687 | +0.00(+0.00%) |
Jan 12, 2021 | 33.60 | 34.50 | 33.15 | 34.20 | 18,199 | +0.90(+2.70%) |
Jan 11, 2021 | 32.85 | 33.60 | 32.10 | 33.30 | 11,495 | +0.60(+1.83%) |
Jan 08, 2021 | 32.25 | 33.60 | 31.95 | 32.70 | 7,906 | +0.30(+0.93%) |
Jan 07, 2021 | 31.65 | 33.00 | 31.65 | 32.40 | 11,101 | +0.90(+2.86%) |
Jan 06, 2021 | 31.50 | 33.08 | 31.20 | 31.50 | 12,285 | -0.30(-0.94%) |
Jan 05, 2021 | 31.80 | 32.25 | 30.45 | 31.80 | 13,901 | +0.15(+0.47%) |
Jan 04, 2021 | 30.60 | 32.55 | 30.45 | 31.65 | 18,792 | +1.35(+4.46%) |
Dec 31, 2020 | 30.30 | 30.30 | 30.30 | 9,912 | -1.05(-3.35%) | |
Dec 30, 2020 | 32.55 | 32.85 | 31.20 | 31.35 | 9,912 | -1.20(-3.69%) |
Dec 29, 2020 | 35.10 | 35.10 | 31.95 | 32.55 | 15,734 | -2.55(-7.26%) |
Dec 28, 2020 | 34.20 | 35.25 | 33.45 | 35.10 | 12,230 | +1.65(+4.93%) |
Dec 24, 2020 | 32.85 | 33.90 | 32.85 | 33.45 | 12,420 | +0.60(+1.83%) |
Dec 23, 2020 | 30.90 | 33.30 | 30.75 | 32.85 | 9,328 | +1.65(+5.29%) |
Dec 22, 2020 | 32.10 | 32.70 | 31.05 | 31.20 | 8,287 | -0.90(-2.80%) |
Dec 21, 2020 | 30.75 | 33.00 | 30.45 | 32.10 | 16,447 | +1.50(+4.90%) |
Dec 18, 2020 | 31.20 | 31.35 | 30.60 | 30.60 | 7,560 | -0.60(-1.92%) |
Dec 17, 2020 | 30.75 | 31.50 | 30.15 | 31.20 | 12,323 | +0.45(+1.46%) |
Dec 16, 2020 | 30.30 | 30.85 | 29.55 | 30.75 | 9,112 | +0.75(+2.50%) |
Dec 15, 2020 | 30.15 | 30.75 | 28.80 | 30.00 | 18,280 | -0.30(-0.99%) |
Dec 14, 2020 | 30.90 | 31.05 | 30.00 | 30.30 | 26,506 | -0.45(-1.46%) |
Dec 11, 2020 | 31.50 | 31.50 | 29.70 | 30.75 | 47,860 | -0.90(-2.84%) |
Dec 10, 2020 | 30.90 | 31.95 | 29.55 | 31.65 | 86,879 | +1.05(+3.43%) |
Dec 09, 2020 | 30.75 | 41.85 | 29.25 | 30.60 | 254,470 | -0.15(-0.49%) |
Dec 08, 2020 | 30.90 | 31.65 | 30.45 | 30.75 | 56,294 | +0.15(+0.49%) |
Dec 07, 2020 | 31.50 | 31.56 | 30.60 | 30.60 | 6,926 | -1.20(-3.77%) |
Dec 04, 2020 | 32.10 | 32.10 | 30.90 | 31.80 | 8,793 | +0.45(+1.44%) |
Dec 03, 2020 | 32.25 | 32.25 | 30.60 | 31.35 | 12,279 | +0.45(+1.46%) |
Dec 02, 2020 | 32.25 | 32.40 | 30.90 | 30.90 | 17,742 | +0.00(+0.00%) |