Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.00 | 47.08 | 43.76 | 44.34 | 275,400 | -2.96(-6.26%) |
Feb 25, 2021 | 47.20 | 49.31 | 46.84 | 47.30 | 345,522 | +0.07(+0.15%) |
Feb 24, 2021 | 43.97 | 47.89 | 43.97 | 47.23 | 288,892 | +4.14(+9.61%) |
Feb 23, 2021 | 41.65 | 43.27 | 39.75 | 43.09 | 532,951 | +0.24(+0.56%) |
Feb 22, 2021 | 41.02 | 42.99 | 41.00 | 42.85 | 151,793 | +1.37(+3.30%) |
Feb 19, 2021 | 40.15 | 42.18 | 40.07 | 41.48 | 133,600 | +1.25(+3.11%) |
Feb 18, 2021 | 41.18 | 41.47 | 38.10 | 40.23 | 319,193 | -1.60(-3.83%) |
Feb 17, 2021 | 41.75 | 42.20 | 39.80 | 41.83 | 255,954 | -0.03(-0.07%) |
Feb 16, 2021 | 42.16 | 42.81 | 41.02 | 41.86 | 231,702 | +0.81(+1.97%) |
Feb 12, 2021 | 39.51 | 42.08 | 39.00 | 41.05 | 235,300 | +1.32(+3.32%) |
Feb 11, 2021 | 38.77 | 39.92 | 36.66 | 39.73 | 347,284 | +1.19(+3.09%) |
Feb 10, 2021 | 39.43 | 39.65 | 36.52 | 38.54 | 562,102 | +1.72(+4.67%) |
Feb 09, 2021 | 33.20 | 38.47 | 32.79 | 36.82 | 544,207 | +3.77(+11.41%) |
Feb 08, 2021 | 31.34 | 33.87 | 30.71 | 33.05 | 312,525 | +2.14(+6.92%) |
Feb 05, 2021 | 30.31 | 30.91 | 29.51 | 30.91 | 197,600 | +1.40(+4.74%) |
Feb 04, 2021 | 28.00 | 30.35 | 27.94 | 29.51 | 306,357 | +1.68(+6.04%) |
Feb 03, 2021 | 26.42 | 28.00 | 26.32 | 27.83 | 229,347 | +1.48(+5.62%) |
Feb 02, 2021 | 26.50 | 26.69 | 25.78 | 26.35 | 136,199 | +0.39(+1.50%) |
Feb 01, 2021 | 25.41 | 26.10 | 25.12 | 25.96 | 110,517 | +0.56(+2.20%) |
Jan 29, 2021 | 26.34 | 26.92 | 25.00 | 25.40 | 172,800 | -1.05(-3.97%) |
Jan 28, 2021 | 26.20 | 27.43 | 25.91 | 26.45 | 180,242 | +0.22(+0.84%) |
Jan 27, 2021 | 27.83 | 28.09 | 26.07 | 26.23 | 219,729 | -2.41(-8.41%) |
Jan 26, 2021 | 28.82 | 29.08 | 27.83 | 28.64 | 205,851 | +0.13(+0.46%) |
Jan 25, 2021 | 27.11 | 29.25 | 27.11 | 28.51 | 242,548 | +1.37(+5.05%) |
Jan 22, 2021 | 25.79 | 27.28 | 25.79 | 27.14 | 184,700 | +0.97(+3.71%) |
Jan 21, 2021 | 26.88 | 27.05 | 25.52 | 26.17 | 142,464 | -0.66(-2.46%) |
Jan 20, 2021 | 27.64 | 28.24 | 26.56 | 26.83 | 179,710 | -0.67(-2.44%) |
Jan 19, 2021 | 26.50 | 27.65 | 26.10 | 27.50 | 249,927 | +1.60(+6.18%) |
Jan 15, 2021 | 26.44 | 26.89 | 25.00 | 25.90 | 284,800 | -0.54(-2.04%) |
Jan 14, 2021 | 23.76 | 27.14 | 23.55 | 26.44 | 518,838 | +3.22(+13.87%) |
Jan 13, 2021 | 24.15 | 24.17 | 23.00 | 23.22 | 127,229 | -1.01(-4.17%) |
Jan 12, 2021 | 23.94 | 24.70 | 23.66 | 24.23 | 116,959 | +0.40(+1.68%) |
Jan 11, 2021 | 22.80 | 23.84 | 22.79 | 23.83 | 135,705 | +0.56(+2.41%) |
Jan 08, 2021 | 23.67 | 23.67 | 22.61 | 23.27 | 119,200 | -0.14(-0.60%) |
Jan 07, 2021 | 22.53 | 23.86 | 22.37 | 23.41 | 346,294 | +1.08(+4.84%) |
Jan 06, 2021 | 21.56 | 22.49 | 21.40 | 22.33 | 272,170 | +1.08(+5.08%) |
Jan 05, 2021 | 20.50 | 21.58 | 20.30 | 21.25 | 240,147 | +0.75(+3.66%) |
Jan 04, 2021 | 20.99 | 21.08 | 20.26 | 20.50 | 124,291 | -0.49(-2.33%) |
Dec 31, 2020 | 20.99 | 20.99 | 20.99 | 135,464 | +0.03(+0.14%) | |
Dec 30, 2020 | 20.63 | 21.05 | 20.39 | 20.96 | 135,464 | +0.28(+1.35%) |
Dec 29, 2020 | 21.33 | 21.60 | 20.27 | 20.68 | 119,590 | -0.65(-3.05%) |
Dec 28, 2020 | 21.35 | 21.61 | 21.10 | 21.33 | 154,888 | +0.01(+0.05%) |
Dec 24, 2020 | 21.56 | 21.56 | 20.95 | 21.32 | 65,700 | -0.08(-0.37%) |
Dec 23, 2020 | 20.55 | 21.95 | 20.55 | 21.40 | 189,257 | +0.94(+4.59%) |
Dec 22, 2020 | 20.27 | 20.75 | 19.91 | 20.46 | 150,440 | +0.22(+1.09%) |
Dec 21, 2020 | 20.00 | 20.40 | 19.69 | 20.24 | 205,754 | -0.14(-0.69%) |
Dec 18, 2020 | 20.94 | 21.00 | 20.20 | 20.38 | 235,100 | -0.41(-1.97%) |
Dec 17, 2020 | 20.15 | 20.79 | 19.83 | 20.79 | 197,124 | +0.64(+3.18%) |
Dec 16, 2020 | 20.53 | 20.54 | 20.01 | 20.15 | 197,194 | -0.42(-2.04%) |
Dec 15, 2020 | 21.12 | 21.30 | 20.45 | 20.57 | 183,687 | -0.39(-1.86%) |
Dec 14, 2020 | 21.88 | 21.88 | 20.91 | 20.96 | 136,681 | -0.51(-2.38%) |
Dec 11, 2020 | 21.58 | 21.96 | 21.16 | 21.47 | 69,800 | -0.35(-1.60%) |
Dec 10, 2020 | 21.14 | 21.92 | 21.00 | 21.82 | 94,764 | +0.42(+1.96%) |
Dec 09, 2020 | 22.55 | 22.55 | 21.02 | 21.40 | 358,513 | -0.92(-4.12%) |
Dec 08, 2020 | 22.12 | 22.59 | 22.08 | 22.32 | 129,720 | +0.12(+0.54%) |
Dec 07, 2020 | 21.95 | 22.42 | 21.93 | 22.20 | 212,607 | +0.17(+0.77%) |
Dec 04, 2020 | 21.06 | 22.67 | 21.01 | 22.03 | 356,800 | +1.06(+5.05%) |
Dec 03, 2020 | 21.29 | 21.70 | 20.86 | 20.97 | 199,998 | -1.71(-7.54%) |
Dec 02, 2020 | 22.65 | 23.08 | 22.47 | 22.68 | 165,949 | -0.06(-0.26%) |