Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.94 | 27.94 | 25.42 | 25.42 | 5,266 | -1.94(-7.08%) |
Feb 25, 2021 | 30.15 | 30.15 | 26.94 | 27.35 | 12,891 | -2.87(-9.49%) |
Feb 24, 2021 | 29.54 | 30.22 | 29.54 | 30.22 | 3,429 | +0.60(+2.03%) |
Feb 23, 2021 | 28.19 | 29.71 | 28.19 | 29.62 | 6,384 | +1.61(+5.76%) |
Feb 22, 2021 | 27.25 | 28.87 | 27.25 | 28.00 | 19,526 | -4.09(-12.75%) |
Feb 19, 2021 | 31.81 | 32.27 | 31.77 | 32.10 | 911 | +0.22(+0.70%) |
Feb 18, 2021 | 32.64 | 32.64 | 31.37 | 31.87 | 2,759 | -0.94(-2.88%) |
Feb 17, 2021 | 32.69 | 32.84 | 32.09 | 32.82 | 2,927 | -0.42(-1.27%) |
Feb 16, 2021 | 33.55 | 33.57 | 33.07 | 33.24 | 5,914 | +0.54(+1.64%) |
Feb 12, 2021 | 31.97 | 32.70 | 31.97 | 32.70 | 1,316 | +0.08(+0.23%) |
Feb 11, 2021 | 32.98 | 32.98 | 32.34 | 32.62 | 2,328 | +0.45(+1.39%) |
Feb 10, 2021 | 32.19 | 32.32 | 32.02 | 32.18 | 1,772 | -0.44(-1.34%) |
Feb 09, 2021 | 31.76 | 32.61 | 31.60 | 32.61 | 3,802 | -0.42(-1.28%) |
Feb 08, 2021 | 33.28 | 33.93 | 32.56 | 33.04 | 3,305 | -0.07(-0.21%) |
Feb 05, 2021 | 32.91 | 33.57 | 32.78 | 33.11 | 4,051 | +1.38(+4.36%) |
Feb 04, 2021 | 32.19 | 32.24 | 31.64 | 31.73 | 4,286 | -1.06(-3.24%) |
Feb 03, 2021 | 32.95 | 33.05 | 32.76 | 32.79 | 4,632 | +0.62(+1.92%) |
Feb 02, 2021 | 32.73 | 32.73 | 32.06 | 32.17 | 6,178 | +1.38(+4.49%) |
Feb 01, 2021 | 30.52 | 30.95 | 30.11 | 30.79 | 2,790 | +1.25(+4.25%) |
Jan 29, 2021 | 30.40 | 30.54 | 29.39 | 29.53 | 7,190 | -2.36(-7.40%) |
Jan 28, 2021 | 31.12 | 31.89 | 31.12 | 31.89 | 3,037 | +1.20(+3.93%) |
Jan 27, 2021 | 31.20 | 31.89 | 30.66 | 30.69 | 6,255 | -0.93(-2.94%) |
Jan 26, 2021 | 32.36 | 32.93 | 31.56 | 31.62 | 8,119 | +1.52(+5.07%) |
Jan 25, 2021 | 31.08 | 31.08 | 29.62 | 30.09 | 10,495 | -1.00(-3.22%) |
Jan 22, 2021 | 31.10 | 31.44 | 30.56 | 31.09 | 9,114 | -1.70(-5.20%) |
Jan 21, 2021 | 34.08 | 34.08 | 32.26 | 32.80 | 4,314 | -1.41(-4.11%) |
Jan 20, 2021 | 34.98 | 34.98 | 33.77 | 34.20 | 5,879 | +0.06(+0.19%) |
Jan 19, 2021 | 35.03 | 35.03 | 33.57 | 34.14 | 6,553 | -0.35(-1.01%) |
Jan 15, 2021 | 35.65 | 35.77 | 34.49 | 34.49 | 8,000 | -3.46(-9.11%) |
Jan 14, 2021 | 36.45 | 38.15 | 36.13 | 37.95 | 9,552 | +2.39(+6.72%) |
Jan 13, 2021 | 36.17 | 36.17 | 35.38 | 35.56 | 6,228 | -1.38(-3.73%) |
Jan 12, 2021 | 34.56 | 36.93 | 34.56 | 36.93 | 9,920 | +3.09(+9.12%) |
Jan 11, 2021 | 34.55 | 34.74 | 33.85 | 33.85 | 4,165 | -2.40(-6.63%) |
Jan 08, 2021 | 36.28 | 36.64 | 35.72 | 36.25 | 21,065 | +0.94(+2.65%) |
Jan 07, 2021 | 34.95 | 35.34 | 34.53 | 35.31 | 6,902 | +1.04(+3.02%) |
Jan 06, 2021 | 33.57 | 34.70 | 33.57 | 34.28 | 2,676 | -0.34(-1.00%) |
Jan 05, 2021 | 32.93 | 34.90 | 32.91 | 34.62 | 4,716 | +0.47(+1.37%) |
Jan 04, 2021 | 36.23 | 36.80 | 33.65 | 34.16 | 30,797 | -0.95(-2.70%) |
Dec 31, 2020 | 35.10 | 35.10 | 35.10 | 3,948 | -0.28(-0.79%) | |
Dec 30, 2020 | 35.48 | 35.94 | 35.38 | 35.38 | 3,948 | -0.03(-0.09%) |
Dec 29, 2020 | 35.05 | 35.89 | 35.05 | 35.41 | 3,360 | +0.82(+2.37%) |
Dec 28, 2020 | 34.83 | 34.83 | 33.77 | 34.59 | 7,280 | -0.38(-1.08%) |
Dec 24, 2020 | 34.84 | 34.97 | 34.10 | 34.97 | 1,924 | +0.53(+1.53%) |
Dec 23, 2020 | 34.98 | 34.98 | 34.45 | 34.45 | 4,083 | +0.11(+0.32%) |
Dec 22, 2020 | 34.21 | 34.62 | 34.21 | 34.34 | 2,875 | -0.00(-0.01%) |
Dec 21, 2020 | 34.03 | 35.07 | 33.97 | 34.34 | 11,771 | -2.07(-5.69%) |
Dec 18, 2020 | 36.64 | 37.00 | 36.01 | 36.41 | 13,571 | -0.35(-0.95%) |
Dec 17, 2020 | 37.04 | 37.28 | 36.42 | 36.76 | 10,021 | +0.63(+1.74%) |
Dec 16, 2020 | 34.40 | 36.16 | 34.40 | 36.13 | 1,835 | +0.96(+2.73%) |
Dec 15, 2020 | 34.38 | 35.17 | 34.07 | 35.17 | 4,023 | +1.47(+4.37%) |
Dec 14, 2020 | 34.72 | 34.96 | 33.56 | 33.70 | 6,376 | -1.06(-3.04%) |
Dec 11, 2020 | 34.26 | 34.76 | 34.02 | 34.76 | 2,633 | -0.59(-1.68%) |
Dec 10, 2020 | 32.85 | 35.46 | 32.85 | 35.35 | 7,553 | +3.05(+9.45%) |
Dec 09, 2020 | 32.81 | 32.81 | 31.74 | 32.30 | 6,002 | -1.02(-3.05%) |
Dec 08, 2020 | 33.68 | 34.01 | 32.90 | 33.31 | 3,613 | +0.29(+0.87%) |
Dec 07, 2020 | 33.88 | 34.40 | 32.58 | 33.03 | 12,436 | -0.12(-0.36%) |
Dec 04, 2020 | 32.35 | 33.15 | 32.31 | 33.15 | 10,330 | +1.41(+4.43%) |
Dec 03, 2020 | 31.83 | 32.88 | 31.69 | 31.74 | 14,368 | +0.88(+2.86%) |
Dec 02, 2020 | 30.23 | 30.86 | 30.20 | 30.86 | 6,561 | -0.01(-0.04%) |