Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.16 | 51.76 | 46.97 | 50.14 | 240,349 | -0.86(-1.69%) |
Feb 25, 2021 | 57.90 | 57.90 | 50.06 | 51.00 | 313,121 | -5.88(-10.34%) |
Feb 24, 2021 | 52.48 | 57.01 | 52.47 | 56.88 | 235,379 | +5.24(+10.15%) |
Feb 23, 2021 | 49.66 | 51.83 | 46.23 | 51.64 | 224,361 | +1.40(+2.79%) |
Feb 22, 2021 | 47.18 | 52.06 | 47.18 | 50.24 | 258,407 | +2.78(+5.86%) |
Feb 19, 2021 | 44.45 | 47.89 | 44.45 | 47.46 | 162,360 | +3.73(+8.54%) |
Feb 18, 2021 | 44.36 | 45.34 | 42.91 | 43.72 | 126,002 | -2.31(-5.02%) |
Feb 17, 2021 | 45.68 | 46.66 | 44.65 | 46.03 | 125,882 | -0.16(-0.36%) |
Feb 16, 2021 | 44.71 | 46.54 | 44.71 | 46.20 | 167,316 | +2.77(+6.39%) |
Feb 12, 2021 | 41.19 | 43.42 | 41.19 | 43.42 | 81,534 | +1.33(+3.16%) |
Feb 11, 2021 | 42.33 | 42.97 | 40.50 | 42.09 | 282,917 | -0.27(-0.63%) |
Feb 10, 2021 | 41.99 | 43.02 | 40.82 | 42.36 | 169,379 | +0.95(+2.31%) |
Feb 09, 2021 | 41.41 | 41.97 | 40.56 | 41.41 | 98,203 | -1.02(-2.41%) |
Feb 08, 2021 | 39.99 | 42.43 | 39.99 | 42.43 | 182,481 | +3.08(+7.82%) |
Feb 05, 2021 | 39.73 | 40.21 | 39.07 | 39.35 | 158,815 | +0.60(+1.54%) |
Feb 04, 2021 | 36.51 | 38.75 | 36.51 | 38.75 | 169,435 | +2.39(+6.57%) |
Feb 03, 2021 | 34.30 | 36.41 | 34.30 | 36.36 | 148,790 | +2.16(+6.31%) |
Feb 02, 2021 | 33.94 | 34.92 | 33.67 | 34.20 | 166,982 | +1.81(+5.58%) |
Feb 01, 2021 | 31.76 | 32.63 | 30.77 | 32.40 | 314,425 | +1.45(+4.69%) |
Jan 29, 2021 | 33.57 | 33.72 | 30.43 | 30.95 | 219,079 | -3.03(-8.91%) |
Jan 28, 2021 | 32.77 | 34.56 | 32.77 | 33.97 | 218,661 | +2.43(+7.70%) |
Jan 27, 2021 | 32.48 | 33.39 | 31.17 | 31.55 | 281,634 | -3.22(-9.26%) |
Jan 26, 2021 | 37.40 | 37.52 | 34.72 | 34.76 | 118,104 | -1.79(-4.91%) |
Jan 25, 2021 | 37.24 | 37.25 | 34.96 | 36.56 | 248,588 | -1.63(-4.26%) |
Jan 22, 2021 | 37.38 | 38.26 | 36.79 | 38.19 | 74,444 | -0.67(-1.73%) |
Jan 21, 2021 | 40.48 | 40.48 | 38.36 | 38.86 | 134,425 | -1.78(-4.38%) |
Jan 20, 2021 | 40.95 | 41.44 | 40.12 | 40.64 | 102,861 | +0.05(+0.14%) |
Jan 19, 2021 | 40.74 | 40.83 | 40.20 | 40.58 | 152,441 | +1.25(+3.18%) |
Jan 15, 2021 | 42.03 | 42.03 | 38.17 | 39.33 | 244,603 | -3.06(-7.22%) |
Jan 14, 2021 | 40.50 | 43.23 | 40.50 | 42.39 | 138,495 | +2.68(+6.75%) |
Jan 13, 2021 | 40.38 | 40.49 | 39.08 | 39.71 | 143,983 | -1.32(-3.22%) |
Jan 12, 2021 | 38.74 | 41.12 | 38.51 | 41.03 | 165,628 | +2.79(+7.29%) |
Jan 11, 2021 | 35.93 | 38.31 | 35.93 | 38.24 | 190,252 | +0.24(+0.64%) |
Jan 08, 2021 | 39.09 | 39.21 | 36.64 | 38.00 | 192,847 | -0.61(-1.59%) |
Jan 07, 2021 | 37.91 | 39.43 | 37.91 | 38.61 | 165,146 | +1.96(+5.36%) |
Jan 06, 2021 | 33.94 | 37.73 | 33.94 | 36.65 | 364,246 | +3.50(+10.56%) |
Jan 05, 2021 | 30.80 | 34.05 | 30.80 | 33.15 | 232,557 | +2.48(+8.09%) |
Jan 04, 2021 | 32.54 | 32.83 | 30.24 | 30.67 | 322,983 | -1.50(-4.66%) |
Dec 31, 2020 | 32.16 | 32.16 | 32.16 | 145,152 | +0.15(+0.46%) | |
Dec 30, 2020 | 30.41 | 32.02 | 30.41 | 32.02 | 145,152 | +1.60(+5.26%) |
Dec 29, 2020 | 31.56 | 31.56 | 30.05 | 30.42 | 112,914 | -0.85(-2.73%) |
Dec 28, 2020 | 31.72 | 32.51 | 31.15 | 31.27 | 137,786 | +0.19(+0.60%) |
Dec 24, 2020 | 31.39 | 31.39 | 30.32 | 31.08 | 43,248 | -0.21(-0.67%) |
Dec 23, 2020 | 29.59 | 31.90 | 29.59 | 31.29 | 193,726 | +2.01(+6.85%) |
Dec 22, 2020 | 30.11 | 30.20 | 29.20 | 29.29 | 138,147 | -1.09(-3.58%) |
Dec 21, 2020 | 28.52 | 30.89 | 28.38 | 30.37 | 366,926 | -0.67(-2.17%) |
Dec 18, 2020 | 32.06 | 32.16 | 30.23 | 31.05 | 157,397 | -1.17(-3.63%) |
Dec 17, 2020 | 32.26 | 32.32 | 31.35 | 32.22 | 172,633 | +0.17(+0.54%) |
Dec 16, 2020 | 32.44 | 32.44 | 31.45 | 32.04 | 114,807 | -0.51(-1.56%) |
Dec 15, 2020 | 31.01 | 32.59 | 30.27 | 32.55 | 247,461 | +2.08(+6.84%) |
Dec 14, 2020 | 33.95 | 34.12 | 30.44 | 30.47 | 301,188 | -1.90(-5.87%) |
Dec 11, 2020 | 33.00 | 33.10 | 31.59 | 32.37 | 188,593 | -1.65(-4.84%) |
Dec 10, 2020 | 32.30 | 34.09 | 31.66 | 34.02 | 149,045 | +1.11(+3.39%) |
Dec 09, 2020 | 33.69 | 34.65 | 32.03 | 32.90 | 263,292 | -0.37(-1.10%) |
Dec 08, 2020 | 31.81 | 33.45 | 31.35 | 33.27 | 165,820 | +0.51(+1.55%) |
Dec 07, 2020 | 33.25 | 33.25 | 31.95 | 32.76 | 283,995 | -1.12(-3.31%) |
Dec 04, 2020 | 31.81 | 33.88 | 31.81 | 33.88 | 596,266 | +3.05(+9.90%) |
Dec 03, 2020 | 29.20 | 31.42 | 29.20 | 30.83 | 367,713 | +1.80(+6.18%) |
Dec 02, 2020 | 27.15 | 29.20 | 27.01 | 29.04 | 257,301 | +1.30(+4.70%) |