Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.50 | 28.65 | 24.04 | 24.04 | 537,900 | -4.93(-17.02%) |
Feb 25, 2021 | 30.94 | 30.94 | 28.80 | 28.97 | 131,954 | -1.99(-6.43%) |
Feb 24, 2021 | 30.34 | 31.35 | 30.07 | 30.96 | 117,622 | +0.74(+2.45%) |
Feb 23, 2021 | 31.45 | 31.45 | 29.25 | 30.22 | 163,070 | -0.91(-2.92%) |
Feb 22, 2021 | 30.56 | 32.35 | 30.56 | 31.13 | 113,284 | +0.58(+1.90%) |
Feb 19, 2021 | 29.87 | 31.24 | 29.55 | 30.55 | 77,100 | +1.05(+3.56%) |
Feb 18, 2021 | 30.05 | 30.79 | 29.06 | 29.50 | 158,936 | -0.45(-1.50%) |
Feb 17, 2021 | 30.05 | 30.96 | 29.72 | 29.95 | 110,604 | -0.65(-2.12%) |
Feb 16, 2021 | 31.10 | 31.10 | 29.86 | 30.60 | 118,505 | +0.20(+0.66%) |
Feb 12, 2021 | 31.19 | 31.92 | 30.21 | 30.40 | 74,100 | -1.06(-3.37%) |
Feb 11, 2021 | 31.84 | 31.96 | 30.50 | 31.46 | 60,079 | -0.12(-0.38%) |
Feb 10, 2021 | 32.13 | 32.13 | 31.23 | 31.58 | 74,834 | -0.36(-1.13%) |
Feb 09, 2021 | 32.44 | 33.11 | 31.58 | 31.94 | 94,055 | -0.68(-2.08%) |
Feb 08, 2021 | 32.14 | 33.22 | 31.93 | 32.62 | 80,367 | +0.65(+2.03%) |
Feb 05, 2021 | 33.21 | 33.43 | 31.58 | 31.97 | 156,100 | -0.85(-2.59%) |
Feb 04, 2021 | 32.22 | 33.25 | 31.97 | 32.82 | 143,468 | +1.00(+3.14%) |
Feb 03, 2021 | 29.76 | 31.87 | 29.42 | 31.82 | 151,792 | +2.27(+7.68%) |
Feb 02, 2021 | 27.57 | 30.63 | 27.32 | 29.55 | 218,880 | +2.69(+10.01%) |
Feb 01, 2021 | 27.40 | 27.70 | 26.54 | 26.86 | 138,317 | -0.63(-2.29%) |
Jan 29, 2021 | 27.51 | 27.92 | 26.51 | 27.49 | 182,900 | -0.32(-1.15%) |
Jan 28, 2021 | 28.29 | 28.65 | 27.16 | 27.81 | 202,932 | -0.49(-1.73%) |
Jan 27, 2021 | 29.12 | 29.55 | 26.84 | 28.30 | 305,222 | -1.59(-5.32%) |
Jan 26, 2021 | 31.15 | 31.19 | 29.42 | 29.89 | 296,141 | -0.97(-3.14%) |
Jan 25, 2021 | 32.71 | 32.86 | 30.38 | 30.86 | 134,304 | -1.79(-5.48%) |
Jan 22, 2021 | 32.77 | 32.96 | 31.40 | 32.65 | 79,100 | -0.45(-1.36%) |
Jan 21, 2021 | 33.06 | 33.49 | 31.55 | 33.10 | 95,094 | +0.09(+0.27%) |
Jan 20, 2021 | 32.12 | 33.50 | 32.00 | 33.01 | 128,038 | +1.03(+3.22%) |
Jan 19, 2021 | 32.89 | 32.93 | 31.17 | 31.98 | 116,178 | -0.47(-1.45%) |
Jan 15, 2021 | 32.77 | 33.02 | 31.39 | 32.45 | 131,800 | -0.55(-1.67%) |
Jan 14, 2021 | 31.61 | 33.38 | 31.35 | 33.00 | 171,809 | +1.73(+5.53%) |
Jan 13, 2021 | 31.70 | 32.56 | 31.15 | 31.27 | 99,745 | -0.34(-1.08%) |
Jan 12, 2021 | 30.93 | 31.78 | 30.20 | 31.61 | 222,982 | +1.14(+3.74%) |
Jan 11, 2021 | 30.41 | 31.45 | 29.93 | 30.47 | 116,062 | -0.48(-1.55%) |
Jan 08, 2021 | 32.45 | 32.45 | 30.61 | 30.95 | 131,300 | -1.09(-3.40%) |
Jan 07, 2021 | 32.18 | 32.49 | 31.14 | 32.04 | 120,043 | +0.23(+0.72%) |
Jan 06, 2021 | 31.20 | 33.26 | 31.20 | 31.81 | 134,443 | +0.99(+3.21%) |
Jan 05, 2021 | 29.96 | 31.07 | 29.58 | 30.82 | 167,024 | +0.79(+2.63%) |
Jan 04, 2021 | 32.77 | 33.10 | 29.90 | 30.03 | 272,454 | -2.57(-7.88%) |
Dec 31, 2020 | 32.60 | 32.60 | 32.60 | 86,669 | -1.17(-3.46%) | |
Dec 30, 2020 | 33.35 | 34.06 | 32.92 | 33.77 | 86,669 | +0.29(+0.87%) |
Dec 29, 2020 | 34.75 | 34.99 | 32.64 | 33.48 | 126,884 | -0.97(-2.82%) |
Dec 28, 2020 | 35.62 | 35.62 | 34.16 | 34.45 | 96,611 | -0.84(-2.38%) |
Dec 24, 2020 | 35.32 | 35.64 | 34.54 | 35.29 | 35,300 | -0.21(-0.59%) |
Dec 23, 2020 | 35.84 | 35.85 | 34.66 | 35.50 | 107,798 | +0.16(+0.45%) |
Dec 22, 2020 | 34.66 | 35.99 | 34.16 | 35.34 | 150,498 | +0.64(+1.84%) |
Dec 21, 2020 | 33.27 | 34.80 | 32.23 | 34.70 | 142,407 | +0.85(+2.51%) |
Dec 18, 2020 | 34.47 | 34.76 | 33.76 | 33.85 | 444,200 | -0.09(-0.27%) |
Dec 17, 2020 | 33.26 | 34.00 | 33.09 | 33.94 | 111,656 | +1.07(+3.26%) |
Dec 16, 2020 | 33.53 | 33.83 | 32.46 | 32.87 | 121,333 | -0.58(-1.73%) |
Dec 15, 2020 | 33.54 | 34.00 | 33.03 | 33.45 | 103,752 | +0.47(+1.43%) |
Dec 14, 2020 | 32.62 | 33.56 | 32.20 | 32.98 | 75,965 | +0.96(+3.00%) |
Dec 11, 2020 | 33.17 | 33.57 | 31.46 | 32.02 | 113,700 | -1.61(-4.79%) |
Dec 10, 2020 | 33.08 | 34.01 | 32.24 | 33.63 | 67,608 | +0.24(+0.72%) |
Dec 09, 2020 | 33.75 | 34.89 | 33.00 | 33.39 | 129,248 | -0.02(-0.06%) |
Dec 08, 2020 | 32.91 | 33.68 | 32.88 | 33.41 | 67,513 | +0.26(+0.78%) |
Dec 07, 2020 | 33.92 | 33.92 | 32.72 | 33.15 | 81,322 | -0.78(-2.30%) |
Dec 04, 2020 | 33.31 | 34.01 | 32.45 | 33.93 | 70,400 | +0.79(+2.38%) |
Dec 03, 2020 | 33.55 | 34.72 | 32.83 | 33.14 | 95,916 | +0.00(+0.00%) |
Dec 02, 2020 | 32.44 | 34.00 | 31.98 | 33.14 | 176,366 | +0.34(+1.04%) |