Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.40 | 43.40 | 38.00 | 39.80 | 31,990 | -1.70(-4.10%) |
Feb 25, 2021 | 45.50 | 46.90 | 40.70 | 41.50 | 55,914 | -2.60(-5.90%) |
Feb 24, 2021 | 43.90 | 47.30 | 43.70 | 44.10 | 72,452 | +0.70(+1.61%) |
Feb 23, 2021 | 45.20 | 46.00 | 37.30 | 43.40 | 126,431 | -4.80(-9.96%) |
Feb 22, 2021 | 51.40 | 51.60 | 47.10 | 48.20 | 100,347 | -2.60(-5.12%) |
Feb 19, 2021 | 49.50 | 52.25 | 48.60 | 50.80 | 84,940 | +2.30(+4.74%) |
Feb 18, 2021 | 51.60 | 52.40 | 47.60 | 48.50 | 100,550 | -3.30(-6.37%) |
Feb 17, 2021 | 55.10 | 57.50 | 50.80 | 51.80 | 143,520 | -3.80(-6.83%) |
Feb 16, 2021 | 52.40 | 58.80 | 51.20 | 55.60 | 177,387 | +2.70(+5.10%) |
Feb 12, 2021 | 52.00 | 56.00 | 50.70 | 52.90 | 122,680 | -1.50(-2.76%) |
Feb 11, 2021 | 53.90 | 56.70 | 49.50 | 54.40 | 157,123 | -0.20(-0.37%) |
Feb 10, 2021 | 55.80 | 58.40 | 50.40 | 54.60 | 176,736 | -0.90(-1.62%) |
Feb 09, 2021 | 54.30 | 57.30 | 50.20 | 55.50 | 176,100 | -0.50(-0.89%) |
Feb 08, 2021 | 49.00 | 57.50 | 48.10 | 56.00 | 398,826 | +8.90(+18.90%) |
Feb 05, 2021 | 46.60 | 48.90 | 44.60 | 47.10 | 105,850 | +0.30(+0.64%) |
Feb 04, 2021 | 48.10 | 48.80 | 45.50 | 46.80 | 56,114 | -0.40(-0.85%) |
Feb 03, 2021 | 47.20 | 48.20 | 45.10 | 47.20 | 90,587 | +1.10(+2.39%) |
Feb 02, 2021 | 48.90 | 49.20 | 45.50 | 46.10 | 71,801 | -2.00(-4.16%) |
Feb 01, 2021 | 46.90 | 49.20 | 45.60 | 48.10 | 92,350 | +2.60(+5.71%) |
Jan 29, 2021 | 48.00 | 48.90 | 43.50 | 45.50 | 222,960 | -9.50(-17.27%) |
Jan 28, 2021 | 54.00 | 58.00 | 51.70 | 55.00 | 67,445 | +1.20(+2.23%) |
Jan 27, 2021 | 55.00 | 61.90 | 53.00 | 53.80 | 72,894 | -2.80(-4.95%) |
Jan 26, 2021 | 53.70 | 63.70 | 51.00 | 56.60 | 188,995 | +3.30(+6.19%) |
Jan 25, 2021 | 59.10 | 61.00 | 50.20 | 53.30 | 98,321 | -4.40(-7.63%) |
Jan 22, 2021 | 54.70 | 72.20 | 54.00 | 57.70 | 433,040 | -1.80(-3.03%) |
Jan 21, 2021 | 43.80 | 68.80 | 40.80 | 59.50 | 1,085,067 | +17.20(+40.66%) |
Jan 20, 2021 | 42.40 | 43.50 | 38.30 | 42.30 | 145,211 | -1.40(-3.20%) |
Jan 19, 2021 | 37.50 | 51.30 | 36.30 | 43.70 | 477,735 | +6.20(+16.53%) |
Jan 15, 2021 | 35.40 | 37.60 | 34.22 | 37.50 | 34,360 | +1.50(+4.17%) |
Jan 14, 2021 | 37.40 | 37.40 | 34.70 | 36.00 | 35,528 | +0.80(+2.27%) |
Jan 13, 2021 | 38.90 | 38.90 | 33.50 | 35.20 | 97,047 | -2.30(-6.13%) |
Jan 12, 2021 | 32.60 | 38.60 | 32.00 | 37.50 | 222,101 | +4.90(+15.03%) |
Jan 11, 2021 | 32.20 | 33.50 | 31.70 | 32.60 | 21,117 | +0.10(+0.31%) |
Jan 08, 2021 | 33.60 | 33.70 | 31.40 | 32.50 | 26,230 | -0.40(-1.22%) |
Jan 07, 2021 | 31.50 | 33.70 | 31.20 | 32.90 | 34,978 | +1.90(+6.13%) |
Jan 06, 2021 | 31.50 | 32.40 | 30.00 | 31.00 | 37,590 | +0.00(+0.00%) |
Jan 05, 2021 | 32.00 | 32.20 | 30.20 | 31.00 | 33,354 | -1.50(-4.62%) |
Jan 04, 2021 | 28.60 | 34.00 | 28.20 | 32.50 | 136,137 | +4.40(+15.66%) |
Dec 31, 2020 | 28.10 | 28.10 | 28.10 | 32,514 | -1.70(-5.70%) | |
Dec 30, 2020 | 27.50 | 30.40 | 27.50 | 29.80 | 32,514 | +2.10(+7.58%) |
Dec 29, 2020 | 29.10 | 29.20 | 27.30 | 27.70 | 43,384 | -1.40(-4.81%) |
Dec 28, 2020 | 31.00 | 32.20 | 28.50 | 29.10 | 98,450 | -2.60(-8.21%) |
Dec 24, 2020 | 32.60 | 32.85 | 31.30 | 31.70 | 22,460 | -0.90(-2.75%) |
Dec 23, 2020 | 32.50 | 33.50 | 31.60 | 32.60 | 33,361 | +0.60(+1.88%) |
Dec 22, 2020 | 32.30 | 34.10 | 32.00 | 32.00 | 29,921 | -0.80(-2.44%) |
Dec 21, 2020 | 32.40 | 33.30 | 31.10 | 32.80 | 35,435 | +0.40(+1.23%) |
Dec 18, 2020 | 33.70 | 34.00 | 32.20 | 32.40 | 23,810 | -1.10(-3.28%) |
Dec 17, 2020 | 32.40 | 33.50 | 31.50 | 33.50 | 30,081 | +1.30(+4.04%) |
Dec 16, 2020 | 33.50 | 35.10 | 32.00 | 32.20 | 30,594 | -1.30(-3.88%) |
Dec 15, 2020 | 32.50 | 34.30 | 32.50 | 33.50 | 30,999 | +1.40(+4.36%) |
Dec 14, 2020 | 36.40 | 36.50 | 30.70 | 32.10 | 76,978 | -3.50(-9.83%) |
Dec 11, 2020 | 39.10 | 39.90 | 34.50 | 35.60 | 45,320 | -3.30(-8.48%) |
Dec 10, 2020 | 37.10 | 39.40 | 37.00 | 38.90 | 27,282 | +0.50(+1.30%) |
Dec 09, 2020 | 40.00 | 41.50 | 36.20 | 38.40 | 52,022 | -2.00(-4.95%) |
Dec 08, 2020 | 41.70 | 43.00 | 37.10 | 40.40 | 127,519 | -1.20(-2.88%) |
Dec 07, 2020 | 36.90 | 46.10 | 36.20 | 41.60 | 345,878 | +5.30(+14.60%) |
Dec 04, 2020 | 31.30 | 36.84 | 31.00 | 36.30 | 90,460 | +5.30(+17.10%) |
Dec 03, 2020 | 31.00 | 31.80 | 30.50 | 31.00 | 26,340 | -0.20(-0.64%) |
Dec 02, 2020 | 31.60 | 31.60 | 30.00 | 31.20 | 23,297 | +0.10(+0.32%) |