Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.25 | 30.50 | 27.50 | 28.75 | 88,252 | -1.25(-4.17%) |
Feb 25, 2021 | 32.50 | 32.75 | 28.75 | 30.00 | 89,465 | -2.00(-6.25%) |
Feb 24, 2021 | 31.75 | 35.00 | 31.25 | 32.00 | 117,659 | +0.50(+1.59%) |
Feb 23, 2021 | 31.75 | 33.25 | 27.00 | 31.50 | 179,030 | -4.00(-11.27%) |
Feb 22, 2021 | 38.50 | 41.00 | 34.75 | 35.50 | 133,667 | -2.75(-7.19%) |
Feb 19, 2021 | 40.50 | 43.50 | 38.25 | 38.25 | 183,368 | -1.75(-4.38%) |
Feb 18, 2021 | 43.00 | 43.25 | 38.25 | 40.00 | 199,173 | -2.75(-6.43%) |
Feb 17, 2021 | 45.25 | 45.50 | 40.75 | 42.75 | 266,511 | -1.75(-3.93%) |
Feb 16, 2021 | 42.25 | 50.00 | 40.50 | 44.50 | 647,529 | +5.25(+13.38%) |
Feb 12, 2021 | 39.25 | 41.25 | 37.75 | 39.25 | 122,556 | -0.50(-1.26%) |
Feb 11, 2021 | 40.50 | 41.25 | 38.75 | 39.75 | 173,586 | -0.75(-1.85%) |
Feb 10, 2021 | 43.75 | 44.25 | 37.50 | 40.50 | 277,730 | -2.00(-4.71%) |
Feb 09, 2021 | 43.25 | 48.75 | 41.25 | 42.50 | 487,462 | +3.50(+8.97%) |
Feb 08, 2021 | 36.75 | 39.50 | 36.00 | 39.00 | 227,508 | +3.50(+9.86%) |
Feb 05, 2021 | 35.25 | 35.88 | 32.50 | 35.50 | 170,688 | +0.75(+2.16%) |
Feb 04, 2021 | 34.25 | 35.00 | 32.75 | 34.75 | 172,211 | +2.25(+6.92%) |
Feb 03, 2021 | 32.00 | 34.50 | 31.25 | 32.50 | 313,330 | +3.50(+12.07%) |
Feb 02, 2021 | 30.00 | 30.75 | 28.75 | 29.00 | 130,524 | -0.50(-1.69%) |
Feb 01, 2021 | 28.75 | 30.50 | 26.75 | 29.50 | 202,662 | +0.25(+0.85%) |
Jan 29, 2021 | 32.50 | 32.75 | 28.75 | 29.25 | 245,204 | -3.50(-10.69%) |
Jan 28, 2021 | 32.75 | 36.25 | 30.25 | 32.75 | 220,506 | -1.00(-2.96%) |
Jan 27, 2021 | 33.00 | 37.00 | 32.25 | 33.75 | 377,873 | -6.50(-16.15%) |
Jan 26, 2021 | 45.50 | 46.75 | 39.75 | 40.25 | 475,659 | -1.75(-4.17%) |
Jan 25, 2021 | 43.00 | 47.25 | 35.75 | 42.00 | 953,526 | +7.00(+20.00%) |
Jan 22, 2021 | 30.50 | 36.75 | 30.50 | 35.00 | 355,464 | +3.50(+11.11%) |
Jan 21, 2021 | 28.50 | 35.75 | 26.75 | 31.50 | 343,113 | +1.50(+5.00%) |
Jan 20, 2021 | 25.50 | 31.25 | 25.50 | 30.00 | 374,931 | +4.75(+18.81%) |
Jan 19, 2021 | 26.00 | 26.00 | 23.50 | 25.25 | 289,043 | -2.50(-9.01%) |
Jan 15, 2021 | 22.50 | 28.75 | 21.75 | 27.75 | 776,084 | +6.00(+27.59%) |
Jan 14, 2021 | 22.50 | 22.50 | 21.00 | 21.75 | 85,993 | -0.36(-1.63%) |
Jan 13, 2021 | 23.07 | 23.25 | 21.75 | 22.11 | 105,559 | -0.64(-2.81%) |
Jan 12, 2021 | 23.00 | 23.25 | 21.25 | 22.75 | 158,806 | -0.75(-3.19%) |
Jan 11, 2021 | 23.75 | 24.62 | 23.00 | 23.50 | 231,883 | +1.39(+6.29%) |
Jan 08, 2021 | 22.25 | 22.38 | 20.65 | 22.11 | 135,564 | +0.61(+2.84%) |
Jan 07, 2021 | 21.00 | 21.75 | 20.50 | 21.50 | 125,962 | +1.75(+8.86%) |
Jan 06, 2021 | 22.25 | 22.50 | 18.75 | 19.75 | 258,859 | -3.31(-14.34%) |
Jan 05, 2021 | 21.55 | 24.33 | 21.25 | 23.06 | 376,698 | +2.81(+13.86%) |
Jan 04, 2021 | 20.75 | 21.00 | 19.25 | 20.25 | 120,990 | +0.00(+0.00%) |
Dec 31, 2020 | 20.25 | 20.25 | 20.25 | 613,387 | -1.00(-4.71%) | |
Dec 30, 2020 | 17.59 | 22.00 | 17.59 | 21.25 | 613,387 | +3.05(+16.76%) |
Dec 29, 2020 | 19.23 | 19.25 | 16.25 | 18.20 | 205,599 | -0.05(-0.27%) |
Dec 28, 2020 | 18.45 | 20.00 | 17.52 | 18.25 | 584,704 | +1.50(+8.96%) |
Dec 24, 2020 | 17.50 | 17.62 | 16.27 | 16.75 | 223,996 | +0.75(+4.69%) |
Dec 23, 2020 | 15.25 | 16.25 | 15.00 | 16.00 | 121,894 | +1.14(+7.65%) |
Dec 22, 2020 | 14.91 | 15.20 | 14.52 | 14.86 | 64,905 | -0.01(-0.08%) |
Dec 21, 2020 | 15.46 | 15.50 | 14.76 | 14.88 | 49,757 | -0.62(-4.03%) |
Dec 18, 2020 | 15.66 | 16.20 | 15.50 | 15.50 | 53,136 | -0.41(-2.58%) |
Dec 17, 2020 | 16.65 | 16.75 | 15.56 | 15.91 | 144,520 | -1.84(-10.37%) |
Dec 16, 2020 | 15.54 | 18.50 | 15.32 | 17.75 | 303,528 | +2.00(+12.70%) |
Dec 15, 2020 | 16.00 | 16.00 | 15.25 | 15.75 | 49,782 | -0.20(-1.25%) |
Dec 14, 2020 | 15.14 | 16.00 | 14.88 | 15.95 | 86,027 | +0.89(+5.93%) |
Dec 11, 2020 | 14.99 | 15.50 | 14.69 | 15.06 | 33,464 | -0.05(-0.33%) |
Dec 10, 2020 | 14.68 | 15.22 | 14.63 | 15.11 | 42,675 | +0.11(+0.72%) |
Dec 09, 2020 | 15.75 | 15.75 | 14.50 | 15.00 | 68,509 | -0.19(-1.23%) |
Dec 08, 2020 | 15.50 | 15.75 | 14.75 | 15.19 | 68,122 | -0.06(-0.41%) |
Dec 07, 2020 | 15.50 | 15.50 | 14.50 | 15.25 | 90,957 | -0.55(-3.48%) |
Dec 04, 2020 | 15.50 | 16.00 | 15.31 | 15.80 | 99,812 | +0.18(+1.14%) |
Dec 03, 2020 | 16.98 | 17.17 | 15.25 | 15.62 | 357,684 | -1.88(-10.73%) |
Dec 02, 2020 | 16.00 | 18.00 | 15.25 | 17.50 | 505,559 | +2.00(+12.90%) |