Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.87 | 33.15 | 30.00 | 31.56 | 194,400 | -0.74(-2.29%) |
Feb 25, 2021 | 35.35 | 36.73 | 32.10 | 32.30 | 159,722 | -3.04(-8.60%) |
Feb 24, 2021 | 35.38 | 36.27 | 35.09 | 35.34 | 130,628 | +0.42(+1.20%) |
Feb 23, 2021 | 37.01 | 38.07 | 32.00 | 34.92 | 289,171 | -3.63(-9.42%) |
Feb 22, 2021 | 40.40 | 40.50 | 38.09 | 38.55 | 119,501 | -1.90(-4.70%) |
Feb 19, 2021 | 40.16 | 41.25 | 39.00 | 40.45 | 219,600 | +2.64(+6.98%) |
Feb 18, 2021 | 41.68 | 41.99 | 37.09 | 37.81 | 603,187 | -2.24(-5.59%) |
Feb 17, 2021 | 41.10 | 41.11 | 38.40 | 40.05 | 143,923 | -0.79(-1.93%) |
Feb 16, 2021 | 41.11 | 41.50 | 39.00 | 40.84 | 167,967 | -1.41(-3.34%) |
Feb 12, 2021 | 44.11 | 44.23 | 41.10 | 42.25 | 178,400 | -1.42(-3.25%) |
Feb 11, 2021 | 43.71 | 44.37 | 41.44 | 43.67 | 200,054 | +2.24(+5.41%) |
Feb 10, 2021 | 42.48 | 43.98 | 40.40 | 41.43 | 361,971 | +3.62(+9.57%) |
Feb 09, 2021 | 39.63 | 43.93 | 36.25 | 37.81 | 995,741 | -1.85(-4.66%) |
Feb 08, 2021 | 30.89 | 44.15 | 28.15 | 39.66 | 761,551 | +10.06(+33.99%) |
Feb 05, 2021 | 30.00 | 30.55 | 28.23 | 29.60 | 135,000 | -0.05(-0.17%) |
Feb 04, 2021 | 24.42 | 29.82 | 24.32 | 29.65 | 183,892 | +5.28(+21.67%) |
Feb 03, 2021 | 24.01 | 25.40 | 23.98 | 24.37 | 52,799 | +0.49(+2.05%) |
Feb 02, 2021 | 23.40 | 23.93 | 22.92 | 23.88 | 42,416 | +0.61(+2.62%) |
Feb 01, 2021 | 24.39 | 24.39 | 22.21 | 23.27 | 108,973 | -0.65(-2.72%) |
Jan 29, 2021 | 24.49 | 24.74 | 23.00 | 23.92 | 62,200 | -0.59(-2.41%) |
Jan 28, 2021 | 24.00 | 24.98 | 23.16 | 24.51 | 61,832 | +0.83(+3.51%) |
Jan 27, 2021 | 23.64 | 25.00 | 22.78 | 23.68 | 151,260 | -0.61(-2.51%) |
Jan 26, 2021 | 24.56 | 24.98 | 23.59 | 24.29 | 60,669 | -0.28(-1.14%) |
Jan 25, 2021 | 25.12 | 25.81 | 23.32 | 24.57 | 72,472 | -0.33(-1.33%) |
Jan 22, 2021 | 24.19 | 25.67 | 24.19 | 24.90 | 77,700 | +0.23(+0.93%) |
Jan 21, 2021 | 25.59 | 25.85 | 24.52 | 24.67 | 48,761 | -0.92(-3.60%) |
Jan 20, 2021 | 25.50 | 26.25 | 25.00 | 25.59 | 70,098 | +0.24(+0.95%) |
Jan 19, 2021 | 24.08 | 25.44 | 24.00 | 25.35 | 77,482 | +1.49(+6.24%) |
Jan 15, 2021 | 24.92 | 26.98 | 23.75 | 23.86 | 84,700 | -1.14(-4.56%) |
Jan 14, 2021 | 23.83 | 25.15 | 23.70 | 25.00 | 99,433 | +1.29(+5.44%) |
Jan 13, 2021 | 25.11 | 25.11 | 23.59 | 23.71 | 67,897 | -1.43(-5.69%) |
Jan 12, 2021 | 25.06 | 25.48 | 23.31 | 25.14 | 66,240 | +0.14(+0.56%) |
Jan 11, 2021 | 24.92 | 25.46 | 24.20 | 25.00 | 61,261 | +0.00(+0.00%) |
Jan 08, 2021 | 25.62 | 26.47 | 24.81 | 25.00 | 60,200 | +0.30(+1.21%) |
Jan 07, 2021 | 24.00 | 26.10 | 24.00 | 24.70 | 66,019 | +1.00(+4.22%) |
Jan 06, 2021 | 24.29 | 25.23 | 23.22 | 23.70 | 82,158 | -1.11(-4.47%) |
Jan 05, 2021 | 24.84 | 25.39 | 23.73 | 24.81 | 87,486 | -0.06(-0.24%) |
Jan 04, 2021 | 26.09 | 26.09 | 23.56 | 24.87 | 71,639 | -0.96(-3.72%) |
Dec 31, 2020 | 25.83 | 25.83 | 25.83 | 63,482 | -1.36(-5.00%) | |
Dec 30, 2020 | 24.68 | 27.59 | 24.54 | 27.19 | 63,482 | +2.62(+10.66%) |
Dec 29, 2020 | 25.17 | 25.55 | 23.54 | 24.57 | 57,715 | -0.66(-2.62%) |
Dec 28, 2020 | 26.77 | 26.77 | 24.54 | 25.23 | 63,275 | -0.97(-3.70%) |
Dec 24, 2020 | 26.27 | 28.05 | 25.85 | 26.20 | 45,600 | -0.06(-0.23%) |
Dec 23, 2020 | 26.72 | 28.66 | 26.04 | 26.26 | 92,708 | -0.45(-1.68%) |
Dec 22, 2020 | 27.17 | 27.77 | 24.81 | 26.71 | 202,752 | -0.86(-3.12%) |
Dec 21, 2020 | 24.00 | 28.00 | 23.50 | 27.57 | 239,712 | +2.61(+10.46%) |
Dec 18, 2020 | 23.97 | 26.00 | 23.50 | 24.96 | 155,500 | +0.99(+4.13%) |
Dec 17, 2020 | 21.47 | 24.00 | 21.41 | 23.97 | 213,676 | +2.76(+13.01%) |
Dec 16, 2020 | 20.55 | 22.74 | 19.57 | 21.21 | 246,993 | +0.97(+4.79%) |
Dec 15, 2020 | 20.00 | 20.47 | 17.95 | 20.24 | 121,849 | +0.58(+2.95%) |
Dec 14, 2020 | 20.03 | 22.76 | 19.41 | 19.66 | 235,699 | -0.03(-0.15%) |
Dec 11, 2020 | 18.28 | 19.99 | 18.20 | 19.69 | 147,300 | +1.45(+7.95%) |
Dec 10, 2020 | 17.39 | 18.60 | 17.19 | 18.24 | 45,517 | +0.87(+5.01%) |
Dec 09, 2020 | 18.77 | 18.93 | 17.21 | 17.37 | 115,649 | -1.50(-7.95%) |
Dec 08, 2020 | 18.85 | 19.10 | 18.01 | 18.87 | 39,942 | +0.11(+0.59%) |
Dec 07, 2020 | 18.39 | 19.37 | 18.03 | 18.76 | 87,387 | +0.52(+2.85%) |
Dec 04, 2020 | 18.60 | 18.64 | 18.01 | 18.24 | 46,100 | -0.11(-0.60%) |
Dec 03, 2020 | 18.27 | 18.81 | 18.19 | 18.35 | 72,660 | +0.16(+0.88%) |
Dec 02, 2020 | 18.71 | 18.71 | 17.14 | 18.19 | 120,627 | -0.55(-2.93%) |