Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 40.12 | 41.12 | 37.77 | 39.47 | 68,700 | -0.53(-1.33%) |
Feb 25, 2021 | 42.41 | 42.89 | 40.00 | 40.00 | 110,334 | -2.35(-5.55%) |
Feb 24, 2021 | 45.65 | 45.65 | 41.56 | 42.35 | 96,765 | -0.43(-1.01%) |
Feb 23, 2021 | 43.00 | 43.86 | 40.00 | 42.78 | 77,953 | -0.92(-2.11%) |
Feb 22, 2021 | 48.23 | 48.23 | 43.38 | 43.70 | 84,110 | -4.49(-9.32%) |
Feb 19, 2021 | 46.80 | 49.00 | 46.80 | 48.19 | 46,900 | +0.90(+1.90%) |
Feb 18, 2021 | 46.19 | 47.29 | 45.80 | 47.29 | 45,836 | +0.29(+0.62%) |
Feb 17, 2021 | 48.15 | 48.89 | 46.37 | 47.00 | 46,498 | -1.33(-2.75%) |
Feb 16, 2021 | 53.00 | 53.00 | 47.41 | 48.33 | 103,005 | -4.93(-9.26%) |
Feb 12, 2021 | 54.73 | 55.02 | 52.26 | 53.26 | 25,900 | -0.56(-1.04%) |
Feb 11, 2021 | 55.80 | 55.80 | 51.52 | 53.82 | 106,155 | -1.90(-3.41%) |
Feb 10, 2021 | 54.74 | 55.74 | 53.04 | 55.72 | 57,861 | +2.12(+3.96%) |
Feb 09, 2021 | 54.82 | 55.70 | 53.09 | 53.60 | 117,505 | -0.39(-0.72%) |
Feb 08, 2021 | 54.85 | 55.99 | 50.92 | 53.99 | 123,706 | +1.11(+2.10%) |
Feb 05, 2021 | 48.00 | 55.00 | 48.00 | 52.88 | 228,300 | +6.85(+14.88%) |
Feb 04, 2021 | 45.10 | 46.19 | 44.03 | 46.03 | 52,569 | +1.04(+2.31%) |
Feb 03, 2021 | 44.00 | 45.09 | 42.80 | 44.99 | 28,884 | +1.49(+3.43%) |
Feb 02, 2021 | 44.53 | 44.53 | 42.50 | 43.50 | 32,992 | -0.03(-0.07%) |
Feb 01, 2021 | 43.12 | 43.80 | 42.00 | 43.53 | 40,757 | +0.19(+0.44%) |
Jan 29, 2021 | 44.25 | 45.60 | 43.17 | 43.34 | 44,500 | -1.14(-2.56%) |
Jan 28, 2021 | 46.99 | 46.99 | 43.46 | 44.48 | 50,893 | -2.01(-4.32%) |
Jan 27, 2021 | 45.00 | 47.00 | 43.69 | 46.49 | 66,834 | +0.49(+1.07%) |
Jan 26, 2021 | 45.32 | 46.00 | 44.50 | 46.00 | 51,033 | +2.15(+4.90%) |
Jan 25, 2021 | 43.64 | 46.39 | 42.82 | 43.85 | 84,730 | +0.93(+2.17%) |
Jan 22, 2021 | 42.37 | 42.92 | 41.62 | 42.92 | 62,800 | +0.37(+0.87%) |
Jan 21, 2021 | 45.40 | 45.40 | 42.13 | 42.55 | 78,640 | -0.97(-2.23%) |
Jan 20, 2021 | 45.51 | 45.51 | 43.52 | 43.52 | 58,285 | -1.87(-4.12%) |
Jan 19, 2021 | 44.71 | 45.39 | 43.60 | 45.39 | 73,943 | +0.78(+1.75%) |
Jan 15, 2021 | 47.48 | 47.48 | 44.36 | 44.61 | 54,400 | -2.39(-5.09%) |
Jan 14, 2021 | 47.45 | 48.27 | 45.41 | 47.00 | 59,306 | +0.33(+0.71%) |
Jan 13, 2021 | 45.36 | 47.85 | 43.60 | 46.67 | 79,521 | +2.01(+4.50%) |
Jan 12, 2021 | 46.23 | 46.23 | 43.53 | 44.66 | 76,472 | -1.26(-2.74%) |
Jan 11, 2021 | 45.00 | 46.41 | 43.90 | 45.92 | 59,517 | +0.95(+2.11%) |
Jan 08, 2021 | 44.19 | 45.94 | 43.50 | 44.97 | 95,400 | +0.84(+1.90%) |
Jan 07, 2021 | 46.47 | 46.59 | 43.74 | 44.13 | 92,271 | -1.36(-2.99%) |
Jan 06, 2021 | 45.70 | 47.26 | 44.60 | 45.49 | 67,443 | +0.00(+0.00%) |
Jan 05, 2021 | 44.35 | 46.93 | 44.35 | 45.49 | 51,968 | +0.98(+2.20%) |
Jan 04, 2021 | 47.01 | 47.20 | 43.80 | 44.51 | 116,721 | -2.81(-5.94%) |
Dec 31, 2020 | 47.32 | 47.32 | 47.32 | 64,631 | -4.03(-7.85%) | |
Dec 30, 2020 | 53.50 | 54.26 | 51.00 | 51.35 | 64,631 | -2.12(-3.96%) |
Dec 29, 2020 | 58.41 | 58.41 | 53.01 | 53.47 | 58,914 | -4.36(-7.54%) |
Dec 28, 2020 | 57.00 | 58.33 | 55.00 | 57.83 | 68,167 | +0.73(+1.28%) |
Dec 24, 2020 | 56.00 | 58.52 | 55.20 | 57.10 | 53,800 | +1.31(+2.35%) |
Dec 23, 2020 | 51.63 | 56.26 | 51.63 | 55.79 | 143,891 | +4.38(+8.52%) |
Dec 22, 2020 | 45.60 | 51.97 | 45.60 | 51.41 | 125,963 | +5.39(+11.71%) |
Dec 21, 2020 | 45.43 | 46.23 | 44.57 | 46.02 | 176,134 | +0.17(+0.37%) |
Dec 18, 2020 | 49.60 | 49.60 | 45.81 | 45.85 | 682,500 | -2.65(-5.46%) |
Dec 17, 2020 | 46.00 | 53.14 | 45.99 | 48.50 | 297,430 | +3.52(+7.83%) |
Dec 16, 2020 | 43.04 | 44.99 | 43.04 | 44.98 | 134,125 | +1.98(+4.60%) |
Dec 15, 2020 | 43.39 | 44.43 | 42.60 | 43.00 | 118,410 | -0.52(-1.19%) |
Dec 14, 2020 | 41.50 | 43.80 | 41.50 | 43.52 | 79,786 | +1.52(+3.62%) |
Dec 11, 2020 | 42.00 | 43.80 | 41.00 | 42.00 | 114,200 | +0.21(+0.50%) |
Dec 10, 2020 | 43.30 | 44.00 | 40.65 | 41.79 | 114,283 | -1.21(-2.81%) |
Dec 09, 2020 | 46.12 | 46.20 | 43.00 | 43.00 | 108,346 | -2.75(-6.01%) |
Dec 08, 2020 | 45.33 | 47.26 | 45.33 | 45.75 | 73,716 | -0.11(-0.24%) |
Dec 07, 2020 | 47.54 | 48.00 | 45.32 | 45.86 | 70,639 | -1.68(-3.53%) |
Dec 04, 2020 | 48.23 | 48.74 | 45.55 | 47.54 | 88,200 | -0.18(-0.38%) |
Dec 03, 2020 | 47.49 | 48.47 | 45.75 | 47.72 | 113,631 | +0.37(+0.78%) |
Dec 02, 2020 | 47.18 | 48.75 | 45.20 | 47.35 | 163,005 | +0.78(+1.67%) |