Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.09 | 16.43 | 15.29 | 15.78 | 842,500 | -0.16(-1.00%) |
Feb 25, 2021 | 16.63 | 16.74 | 15.69 | 15.94 | 780,713 | -0.62(-3.74%) |
Feb 24, 2021 | 17.16 | 17.16 | 15.91 | 16.56 | 1,072,116 | -0.17(-1.02%) |
Feb 23, 2021 | 16.69 | 17.09 | 15.69 | 16.73 | 2,092,433 | -0.28(-1.65%) |
Feb 22, 2021 | 18.05 | 18.32 | 16.98 | 17.01 | 1,624,048 | -1.08(-5.97%) |
Feb 19, 2021 | 19.07 | 19.14 | 17.93 | 18.09 | 1,570,200 | -0.88(-4.64%) |
Feb 18, 2021 | 18.68 | 21.10 | 18.46 | 18.97 | 2,050,684 | -0.21(-1.09%) |
Feb 17, 2021 | 16.55 | 19.25 | 16.05 | 19.18 | 4,132,000 | +3.01(+18.61%) |
Feb 16, 2021 | 22.30 | 22.40 | 15.58 | 16.17 | 6,752,575 | -6.04(-27.19%) |
Feb 12, 2021 | 23.46 | 23.75 | 22.15 | 22.21 | 1,167,200 | -1.28(-5.45%) |
Feb 11, 2021 | 24.19 | 24.29 | 23.36 | 23.49 | 736,139 | -0.36(-1.51%) |
Feb 10, 2021 | 24.56 | 25.14 | 23.83 | 23.85 | 1,041,420 | -0.65(-2.65%) |
Feb 09, 2021 | 23.83 | 25.38 | 23.70 | 24.50 | 1,315,234 | +0.66(+2.77%) |
Feb 08, 2021 | 24.50 | 24.50 | 23.07 | 23.84 | 1,881,582 | -0.31(-1.28%) |
Feb 05, 2021 | 24.90 | 25.00 | 23.05 | 24.15 | 1,971,400 | -1.20(-4.73%) |
Feb 04, 2021 | 26.91 | 27.10 | 24.49 | 25.35 | 2,948,011 | -1.52(-5.66%) |
Feb 03, 2021 | 26.16 | 28.00 | 25.31 | 26.87 | 4,075,974 | +1.79(+7.14%) |
Feb 02, 2021 | 22.88 | 29.54 | 22.50 | 25.08 | 11,754,756 | -18.22(-42.08%) |
Feb 01, 2021 | 39.31 | 43.49 | 39.31 | 43.30 | 574,667 | +4.27(+10.94%) |
Jan 29, 2021 | 39.37 | 40.35 | 37.74 | 39.03 | 321,900 | -0.19(-0.48%) |
Jan 28, 2021 | 38.06 | 40.63 | 37.71 | 39.22 | 419,076 | +1.16(+3.05%) |
Jan 27, 2021 | 38.49 | 39.76 | 36.25 | 38.06 | 850,777 | -1.58(-3.99%) |
Jan 26, 2021 | 41.74 | 41.97 | 39.49 | 39.64 | 294,205 | -2.10(-5.03%) |
Jan 25, 2021 | 42.01 | 42.23 | 39.71 | 41.74 | 352,094 | -0.45(-1.07%) |
Jan 22, 2021 | 41.25 | 43.58 | 41.25 | 42.19 | 333,500 | +0.58(+1.39%) |
Jan 21, 2021 | 42.57 | 42.82 | 40.34 | 41.61 | 646,388 | -0.84(-1.98%) |
Jan 20, 2021 | 44.91 | 45.42 | 42.24 | 42.45 | 489,965 | -2.20(-4.93%) |
Jan 19, 2021 | 44.48 | 45.94 | 44.00 | 44.65 | 304,779 | +0.55(+1.25%) |
Jan 15, 2021 | 44.46 | 44.84 | 42.47 | 44.10 | 320,800 | -0.41(-0.92%) |
Jan 14, 2021 | 45.54 | 46.52 | 44.20 | 44.51 | 459,101 | +0.36(+0.82%) |
Jan 13, 2021 | 46.60 | 46.85 | 43.71 | 44.15 | 349,908 | -2.80(-5.96%) |
Jan 12, 2021 | 47.01 | 48.48 | 45.60 | 46.95 | 270,182 | +0.18(+0.38%) |
Jan 11, 2021 | 49.05 | 50.32 | 46.44 | 46.77 | 352,193 | -2.83(-5.71%) |
Jan 08, 2021 | 47.53 | 49.87 | 47.44 | 49.60 | 345,000 | +2.32(+4.91%) |
Jan 07, 2021 | 46.03 | 48.36 | 46.03 | 47.28 | 498,530 | +1.14(+2.47%) |
Jan 06, 2021 | 45.30 | 46.89 | 44.00 | 46.14 | 408,661 | +0.70(+1.54%) |
Jan 05, 2021 | 45.26 | 46.32 | 44.79 | 45.44 | 282,272 | +0.05(+0.11%) |
Jan 04, 2021 | 45.68 | 47.54 | 44.45 | 45.39 | 359,879 | -0.80(-1.73%) |
Dec 31, 2020 | 46.19 | 46.19 | 46.19 | 176,265 | -3.14(-6.37%) | |
Dec 30, 2020 | 50.54 | 50.54 | 48.33 | 49.33 | 176,265 | +1.16(+2.41%) |
Dec 29, 2020 | 48.31 | 49.44 | 47.68 | 48.17 | 198,441 | -0.05(-0.10%) |
Dec 28, 2020 | 50.90 | 50.90 | 47.91 | 48.22 | 296,622 | -1.56(-3.13%) |
Dec 24, 2020 | 49.09 | 50.72 | 48.79 | 49.78 | 85,000 | +0.77(+1.57%) |
Dec 23, 2020 | 48.05 | 49.70 | 47.41 | 49.01 | 255,615 | -0.55(-1.11%) |
Dec 22, 2020 | 48.81 | 49.99 | 47.00 | 49.56 | 468,017 | +1.76(+3.68%) |
Dec 21, 2020 | 49.02 | 49.76 | 46.15 | 47.80 | 553,470 | -2.18(-4.36%) |
Dec 18, 2020 | 52.83 | 53.61 | 49.97 | 49.98 | 3,622,800 | -1.57(-3.05%) |
Dec 17, 2020 | 51.80 | 52.37 | 49.98 | 51.55 | 599,767 | -0.06(-0.12%) |
Dec 16, 2020 | 49.79 | 52.66 | 49.10 | 51.61 | 543,303 | +1.51(+3.01%) |
Dec 15, 2020 | 49.39 | 50.35 | 48.23 | 50.10 | 393,333 | +1.16(+2.37%) |
Dec 14, 2020 | 48.10 | 50.92 | 47.17 | 48.94 | 488,209 | +1.77(+3.75%) |
Dec 11, 2020 | 47.09 | 48.53 | 46.74 | 47.17 | 187,500 | -0.57(-1.19%) |
Dec 10, 2020 | 46.12 | 48.24 | 45.46 | 47.74 | 357,757 | +1.63(+3.54%) |
Dec 09, 2020 | 49.91 | 49.91 | 45.57 | 46.11 | 403,530 | -3.43(-6.92%) |
Dec 08, 2020 | 48.59 | 50.12 | 48.10 | 49.54 | 383,045 | +0.98(+2.02%) |
Dec 07, 2020 | 48.50 | 51.26 | 48.11 | 48.56 | 333,007 | +0.11(+0.23%) |
Dec 04, 2020 | 50.37 | 51.02 | 48.06 | 48.45 | 246,600 | -1.87(-3.72%) |
Dec 03, 2020 | 50.87 | 51.86 | 49.24 | 50.32 | 310,907 | +0.71(+1.43%) |
Dec 02, 2020 | 50.82 | 50.82 | 48.61 | 49.61 | 302,995 | -0.21(-0.42%) |