Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.45 | 40.95 | 37.65 | 39.00 | 30,493 | -1.20(-2.99%) |
Feb 25, 2021 | 43.95 | 44.10 | 39.15 | 40.20 | 49,750 | -3.75(-8.53%) |
Feb 24, 2021 | 43.50 | 47.40 | 43.50 | 43.95 | 35,022 | +0.00(+0.00%) |
Feb 23, 2021 | 41.25 | 44.85 | 39.30 | 43.95 | 59,253 | -0.60(-1.35%) |
Feb 22, 2021 | 47.70 | 51.60 | 44.55 | 44.55 | 90,093 | -5.40(-10.81%) |
Feb 19, 2021 | 40.80 | 50.85 | 40.65 | 49.95 | 157,686 | +7.05(+16.43%) |
Feb 18, 2021 | 41.55 | 42.90 | 39.15 | 42.90 | 60,222 | -1.05(-2.39%) |
Feb 17, 2021 | 45.75 | 46.05 | 40.95 | 43.95 | 48,052 | -1.80(-3.93%) |
Feb 16, 2021 | 43.65 | 47.55 | 42.15 | 45.75 | 90,259 | +3.15(+7.39%) |
Feb 12, 2021 | 41.55 | 43.35 | 40.65 | 42.60 | 48,533 | +1.65(+4.03%) |
Feb 11, 2021 | 44.85 | 45.00 | 40.71 | 40.95 | 66,202 | -4.20(-9.30%) |
Feb 10, 2021 | 46.35 | 46.50 | 40.65 | 45.15 | 92,009 | +0.15(+0.33%) |
Feb 09, 2021 | 40.80 | 45.00 | 39.15 | 45.00 | 163,936 | +4.05(+9.89%) |
Feb 08, 2021 | 32.70 | 41.10 | 32.40 | 40.95 | 318,531 | +8.70(+26.98%) |
Feb 05, 2021 | 31.50 | 32.37 | 31.05 | 32.25 | 48,540 | +0.90(+2.87%) |
Feb 04, 2021 | 30.75 | 31.35 | 30.15 | 31.35 | 44,943 | +0.60(+1.95%) |
Feb 03, 2021 | 29.10 | 30.75 | 28.65 | 30.75 | 59,197 | +1.65(+5.67%) |
Feb 02, 2021 | 28.95 | 29.55 | 27.90 | 29.10 | 62,429 | +0.75(+2.65%) |
Feb 01, 2021 | 28.65 | 29.25 | 27.30 | 28.35 | 60,309 | -0.15(-0.53%) |
Jan 29, 2021 | 29.25 | 30.30 | 27.90 | 28.50 | 55,953 | -0.15(-0.52%) |
Jan 28, 2021 | 30.60 | 30.75 | 27.75 | 28.65 | 88,709 | -1.95(-6.37%) |
Jan 27, 2021 | 31.65 | 32.25 | 29.25 | 30.60 | 113,653 | -2.10(-6.42%) |
Jan 26, 2021 | 33.75 | 35.10 | 32.55 | 32.70 | 51,007 | -0.75(-2.24%) |
Jan 25, 2021 | 35.55 | 35.55 | 30.15 | 33.45 | 128,521 | -2.10(-5.91%) |
Jan 22, 2021 | 34.05 | 36.45 | 33.30 | 35.55 | 58,333 | +0.75(+2.16%) |
Jan 21, 2021 | 35.55 | 35.55 | 33.30 | 34.80 | 70,229 | -1.20(-3.33%) |
Jan 20, 2021 | 36.30 | 36.60 | 33.75 | 36.00 | 87,706 | +0.00(+0.00%) |
Jan 19, 2021 | 35.55 | 37.80 | 33.60 | 36.00 | 160,407 | +1.95(+5.73%) |
Jan 15, 2021 | 33.30 | 34.35 | 30.15 | 34.05 | 104,973 | +0.60(+1.79%) |
Jan 14, 2021 | 32.08 | 33.90 | 31.65 | 33.45 | 181,188 | +2.10(+6.70%) |
Jan 13, 2021 | 29.85 | 31.50 | 28.95 | 31.35 | 149,790 | +1.80(+6.09%) |
Jan 12, 2021 | 29.10 | 29.70 | 28.20 | 29.55 | 135,549 | +0.90(+3.14%) |
Jan 11, 2021 | 27.90 | 28.95 | 27.15 | 28.65 | 62,151 | +0.60(+2.14%) |
Jan 08, 2021 | 28.50 | 28.65 | 26.70 | 28.05 | 58,693 | +0.30(+1.08%) |
Jan 07, 2021 | 26.70 | 28.20 | 26.70 | 27.75 | 73,167 | +1.50(+5.71%) |
Jan 06, 2021 | 27.30 | 28.20 | 25.80 | 26.25 | 83,081 | -0.90(-3.31%) |
Jan 05, 2021 | 26.25 | 27.60 | 25.65 | 27.15 | 66,898 | +1.20(+4.62%) |
Jan 04, 2021 | 26.55 | 26.70 | 25.05 | 25.95 | 99,743 | +0.00(+0.00%) |
Dec 31, 2020 | 25.95 | 25.95 | 25.95 | 147,389 | -1.05(-3.89%) | |
Dec 30, 2020 | 26.55 | 28.35 | 25.35 | 27.00 | 147,389 | +1.95(+7.78%) |
Dec 29, 2020 | 27.75 | 28.35 | 24.00 | 25.05 | 143,669 | -1.65(-6.18%) |
Dec 28, 2020 | 29.25 | 30.00 | 25.95 | 26.70 | 195,935 | -0.75(-2.73%) |
Dec 24, 2020 | 28.65 | 28.65 | 26.40 | 27.45 | 71,353 | -0.90(-3.17%) |
Dec 23, 2020 | 28.65 | 29.25 | 28.20 | 28.35 | 74,651 | +0.00(+0.00%) |
Dec 22, 2020 | 27.75 | 29.85 | 27.60 | 28.35 | 265,100 | -9.75(-25.59%) |
Dec 21, 2020 | 36.60 | 38.40 | 34.65 | 38.10 | 98,502 | +5.62(+17.32%) |
Dec 18, 2020 | 31.65 | 33.00 | 31.35 | 32.48 | 69,626 | +0.53(+1.64%) |
Dec 17, 2020 | 31.95 | 32.25 | 31.05 | 31.95 | 4,690 | +0.15(+0.47%) |
Dec 16, 2020 | 32.10 | 32.40 | 31.05 | 31.80 | 7,332 | -0.30(-0.93%) |
Dec 15, 2020 | 32.85 | 32.85 | 31.50 | 32.10 | 12,649 | -0.15(-0.47%) |
Dec 14, 2020 | 32.25 | 33.60 | 31.80 | 32.25 | 13,343 | +0.60(+1.90%) |
Dec 11, 2020 | 33.15 | 33.75 | 29.97 | 31.65 | 28,100 | -1.80(-5.38%) |
Dec 10, 2020 | 33.90 | 34.95 | 32.70 | 33.45 | 12,415 | +0.45(+1.36%) |
Dec 09, 2020 | 34.95 | 35.40 | 33.00 | 33.00 | 8,639 | -3.30(-9.09%) |
Dec 08, 2020 | 35.40 | 36.45 | 35.10 | 36.30 | 9,028 | +0.60(+1.68%) |
Dec 07, 2020 | 36.75 | 37.05 | 35.25 | 35.70 | 6,805 | -0.60(-1.65%) |
Dec 04, 2020 | 36.15 | 37.27 | 36.15 | 36.30 | 3,580 | +0.30(+0.83%) |
Dec 03, 2020 | 37.65 | 37.95 | 35.25 | 36.00 | 8,155 | -1.20(-3.23%) |
Dec 02, 2020 | 38.40 | 38.70 | 36.90 | 37.20 | 6,655 | -0.90(-2.36%) |