Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 45.00 | 47.25 | 44.00 | 44.00 | 245,532 | -2.25(-4.86%) |
Feb 25, 2021 | 49.50 | 49.75 | 45.00 | 46.25 | 354,843 | -4.00(-7.96%) |
Feb 24, 2021 | 52.00 | 52.00 | 50.00 | 50.25 | 217,340 | -0.25(-0.50%) |
Feb 23, 2021 | 46.50 | 50.75 | 42.75 | 50.50 | 469,800 | -0.75(-1.46%) |
Feb 22, 2021 | 51.25 | 55.00 | 50.00 | 51.25 | 448,605 | +1.50(+3.02%) |
Feb 19, 2021 | 50.75 | 52.00 | 45.88 | 49.75 | 853,436 | -1.50(-2.93%) |
Feb 18, 2021 | 52.00 | 52.25 | 49.00 | 51.25 | 585,431 | +0.00(+0.00%) |
Feb 17, 2021 | 51.25 | 53.25 | 47.75 | 51.25 | 963,615 | -7.00(-12.02%) |
Feb 16, 2021 | 62.50 | 62.50 | 54.25 | 58.25 | 887,850 | -2.25(-3.72%) |
Feb 12, 2021 | 61.50 | 62.00 | 58.25 | 60.50 | 449,364 | +2.00(+3.42%) |
Feb 11, 2021 | 63.00 | 63.75 | 57.25 | 58.50 | 588,106 | -6.50(-10.00%) |
Feb 10, 2021 | 70.00 | 70.75 | 57.75 | 65.00 | 1,153,640 | -0.50(-0.76%) |
Feb 09, 2021 | 61.00 | 67.50 | 60.50 | 65.50 | 916,243 | +5.00(+8.26%) |
Feb 08, 2021 | 58.50 | 64.25 | 56.75 | 60.50 | 908,007 | +6.25(+11.52%) |
Feb 05, 2021 | 57.25 | 57.50 | 51.50 | 54.25 | 805,372 | -5.50(-9.21%) |
Feb 04, 2021 | 57.50 | 68.25 | 57.50 | 59.75 | 2,411,850 | +5.50(+10.14%) |
Feb 03, 2021 | 45.00 | 56.00 | 44.50 | 54.25 | 2,295,977 | +10.75(+24.71%) |
Feb 02, 2021 | 46.50 | 46.75 | 41.75 | 43.50 | 523,094 | -3.25(-6.95%) |
Feb 01, 2021 | 41.25 | 47.00 | 39.50 | 46.75 | 1,264,281 | +6.75(+16.88%) |
Jan 29, 2021 | 39.75 | 40.75 | 37.75 | 40.00 | 473,612 | +0.25(+0.63%) |
Jan 28, 2021 | 40.50 | 41.50 | 39.25 | 39.75 | 450,196 | -2.00(-4.79%) |
Jan 27, 2021 | 39.75 | 44.25 | 38.50 | 41.75 | 802,293 | -1.25(-2.91%) |
Jan 26, 2021 | 45.00 | 45.50 | 42.75 | 43.00 | 713,821 | +0.25(+0.58%) |
Jan 25, 2021 | 45.00 | 45.00 | 40.00 | 42.75 | 1,045,913 | -1.25(-2.84%) |
Jan 22, 2021 | 44.25 | 46.00 | 40.75 | 44.00 | 2,050,984 | +7.50(+20.55%) |
Jan 21, 2021 | 36.75 | 37.00 | 35.50 | 36.50 | 608,913 | +0.25(+0.69%) |
Jan 20, 2021 | 38.00 | 38.00 | 35.25 | 36.25 | 314,123 | -1.50(-3.97%) |
Jan 19, 2021 | 37.50 | 38.75 | 36.75 | 37.75 | 395,592 | +1.00(+2.72%) |
Jan 15, 2021 | 38.25 | 39.50 | 36.50 | 36.75 | 458,272 | -1.75(-4.55%) |
Jan 14, 2021 | 36.75 | 38.75 | 35.00 | 38.50 | 749,555 | +2.50(+6.94%) |
Jan 13, 2021 | 46.25 | 46.75 | 35.50 | 36.00 | 2,061,401 | -3.50(-8.86%) |
Jan 12, 2021 | 31.50 | 39.50 | 31.25 | 39.50 | 1,701,073 | +8.00(+25.40%) |
Jan 11, 2021 | 30.25 | 32.25 | 30.00 | 31.50 | 499,706 | +1.50(+5.00%) |
Jan 08, 2021 | 29.50 | 30.00 | 29.00 | 30.00 | 274,032 | +0.50(+1.69%) |
Jan 07, 2021 | 30.00 | 30.00 | 29.25 | 29.50 | 251,627 | +0.00(+0.00%) |
Jan 06, 2021 | 29.50 | 31.00 | 29.00 | 29.50 | 442,806 | +0.00(+0.00%) |
Jan 05, 2021 | 30.00 | 30.25 | 28.75 | 29.50 | 349,920 | -1.00(-3.28%) |
Jan 04, 2021 | 26.25 | 31.00 | 26.00 | 30.50 | 985,428 | +4.25(+16.19%) |
Dec 31, 2020 | 26.25 | 26.25 | 26.25 | 233,949 | -1.00(-3.67%) | |
Dec 30, 2020 | 27.25 | 27.25 | 27.00 | 27.25 | 233,949 | +0.25(+0.93%) |
Dec 29, 2020 | 28.00 | 28.00 | 26.75 | 27.00 | 347,585 | -1.00(-3.57%) |
Dec 28, 2020 | 29.50 | 29.50 | 28.00 | 28.00 | 307,627 | -1.00(-3.45%) |
Dec 24, 2020 | 29.75 | 29.75 | 29.00 | 29.00 | 178,376 | -0.75(-2.52%) |
Dec 23, 2020 | 29.50 | 30.00 | 29.00 | 29.75 | 318,895 | -0.75(-2.46%) |
Dec 22, 2020 | 30.25 | 30.75 | 29.00 | 30.50 | 357,413 | -0.25(-0.81%) |
Dec 21, 2020 | 28.25 | 31.00 | 28.00 | 30.75 | 368,590 | +2.00(+6.96%) |
Dec 18, 2020 | 28.75 | 29.25 | 28.50 | 28.75 | 837,020 | +0.25(+0.88%) |
Dec 17, 2020 | 27.00 | 29.00 | 27.00 | 28.50 | 353,603 | +1.00(+3.64%) |
Dec 16, 2020 | 28.25 | 28.25 | 26.50 | 27.50 | 459,923 | -0.75(-2.65%) |
Dec 15, 2020 | 29.50 | 29.50 | 28.00 | 28.25 | 446,018 | -1.00(-3.42%) |
Dec 14, 2020 | 30.50 | 30.75 | 29.25 | 29.25 | 308,545 | -0.75(-2.50%) |
Dec 11, 2020 | 32.00 | 32.25 | 30.00 | 30.00 | 478,468 | +0.75(+2.56%) |
Dec 10, 2020 | 30.25 | 30.25 | 28.75 | 29.25 | 630,696 | -1.75(-5.65%) |
Dec 09, 2020 | 33.00 | 33.25 | 29.50 | 31.00 | 683,110 | -1.75(-5.34%) |
Dec 08, 2020 | 31.75 | 34.75 | 31.75 | 32.75 | 2,021,805 | -4.75(-12.67%) |
Dec 07, 2020 | 38.25 | 38.50 | 36.75 | 37.50 | 410,397 | +0.25(+0.67%) |
Dec 04, 2020 | 37.00 | 38.00 | 36.75 | 37.25 | 299,136 | -0.75(-1.97%) |
Dec 03, 2020 | 40.00 | 40.75 | 37.00 | 38.00 | 448,738 | -1.75(-4.40%) |
Dec 02, 2020 | 40.00 | 43.75 | 38.25 | 39.75 | 1,370,330 | +3.50(+9.66%) |