Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.00 | 46.30 | 43.00 | 43.80 | 174,570 | -2.20(-4.78%) |
Feb 25, 2021 | 49.00 | 49.00 | 44.60 | 46.00 | 197,671 | -2.80(-5.74%) |
Feb 24, 2021 | 48.20 | 50.00 | 47.80 | 48.80 | 73,436 | -0.20(-0.41%) |
Feb 23, 2021 | 49.20 | 50.00 | 45.20 | 49.00 | 170,681 | -2.00(-3.92%) |
Feb 22, 2021 | 51.80 | 54.40 | 50.40 | 51.00 | 152,676 | -1.00(-1.92%) |
Feb 19, 2021 | 52.00 | 53.34 | 51.69 | 52.00 | 115,910 | +0.20(+0.39%) |
Feb 18, 2021 | 52.00 | 52.80 | 50.40 | 51.80 | 130,012 | -1.60(-3.00%) |
Feb 17, 2021 | 55.20 | 55.60 | 52.20 | 53.40 | 179,142 | -2.20(-3.96%) |
Feb 16, 2021 | 56.40 | 57.20 | 54.00 | 55.60 | 207,598 | +0.20(+0.36%) |
Feb 12, 2021 | 54.60 | 56.00 | 52.60 | 55.40 | 118,615 | +0.80(+1.47%) |
Feb 11, 2021 | 56.80 | 57.00 | 53.20 | 54.60 | 206,199 | -1.20(-2.15%) |
Feb 10, 2021 | 55.20 | 56.80 | 52.40 | 55.80 | 248,590 | +2.20(+4.10%) |
Feb 09, 2021 | 53.80 | 54.60 | 51.20 | 53.60 | 189,614 | +1.60(+3.08%) |
Feb 08, 2021 | 54.80 | 57.40 | 51.60 | 52.00 | 396,035 | +1.60(+3.17%) |
Feb 05, 2021 | 50.00 | 50.80 | 48.20 | 50.40 | 247,590 | +2.00(+4.13%) |
Feb 04, 2021 | 49.60 | 50.00 | 47.00 | 48.40 | 149,272 | -0.80(-1.63%) |
Feb 03, 2021 | 47.40 | 50.40 | 46.80 | 49.20 | 181,602 | +2.00(+4.24%) |
Feb 02, 2021 | 46.00 | 48.20 | 45.20 | 47.20 | 150,745 | +1.80(+3.96%) |
Feb 01, 2021 | 45.00 | 46.60 | 43.60 | 45.40 | 197,384 | +1.20(+2.71%) |
Jan 29, 2021 | 44.00 | 47.40 | 43.60 | 44.20 | 211,700 | -0.60(-1.34%) |
Jan 28, 2021 | 47.00 | 47.80 | 44.00 | 44.80 | 247,419 | -3.00(-6.28%) |
Jan 27, 2021 | 47.00 | 49.40 | 46.60 | 47.80 | 210,460 | -0.80(-1.65%) |
Jan 26, 2021 | 50.00 | 50.00 | 47.40 | 48.60 | 205,957 | -0.20(-0.41%) |
Jan 25, 2021 | 47.00 | 50.40 | 46.40 | 48.80 | 360,523 | +3.40(+7.49%) |
Jan 22, 2021 | 47.20 | 47.20 | 44.43 | 45.40 | 239,565 | -3.20(-6.58%) |
Jan 21, 2021 | 44.40 | 49.00 | 41.60 | 48.60 | 432,876 | +5.40(+12.50%) |
Jan 20, 2021 | 47.00 | 47.00 | 42.00 | 43.20 | 565,616 | +2.20(+5.37%) |
Jan 19, 2021 | 40.80 | 43.20 | 39.60 | 41.00 | 378,907 | +0.80(+1.99%) |
Jan 15, 2021 | 41.80 | 42.00 | 40.00 | 40.20 | 148,395 | -1.60(-3.83%) |
Jan 14, 2021 | 41.20 | 42.40 | 40.80 | 41.80 | 163,633 | +0.80(+1.95%) |
Jan 13, 2021 | 43.00 | 43.20 | 40.80 | 41.00 | 266,002 | -1.80(-4.21%) |
Jan 12, 2021 | 42.00 | 43.20 | 40.80 | 42.80 | 226,448 | +1.80(+4.39%) |
Jan 11, 2021 | 39.60 | 43.00 | 39.20 | 41.00 | 235,920 | +1.40(+3.54%) |
Jan 08, 2021 | 40.00 | 41.80 | 38.80 | 39.60 | 364,990 | -0.20(-0.50%) |
Jan 07, 2021 | 40.20 | 41.00 | 38.80 | 39.80 | 229,378 | +0.20(+0.51%) |
Jan 06, 2021 | 41.60 | 42.20 | 38.60 | 39.60 | 263,143 | -1.80(-4.35%) |
Jan 05, 2021 | 39.40 | 42.00 | 38.40 | 41.40 | 247,139 | +2.60(+6.70%) |
Jan 04, 2021 | 40.80 | 41.60 | 38.20 | 38.80 | 375,245 | -2.00(-4.90%) |
Dec 31, 2020 | 40.80 | 40.80 | 40.80 | 219,307 | -2.40(-5.56%) | |
Dec 30, 2020 | 41.40 | 45.40 | 41.20 | 43.20 | 219,307 | +2.20(+5.37%) |
Dec 29, 2020 | 41.60 | 43.40 | 40.40 | 41.00 | 215,097 | +1.40(+3.54%) |
Dec 28, 2020 | 43.60 | 43.80 | 39.60 | 39.60 | 292,096 | -3.00(-7.04%) |
Dec 24, 2020 | 45.00 | 45.78 | 42.60 | 42.60 | 126,620 | -2.20(-4.91%) |
Dec 23, 2020 | 45.60 | 46.20 | 44.00 | 44.80 | 193,840 | -0.40(-0.88%) |
Dec 22, 2020 | 48.20 | 48.80 | 44.60 | 45.20 | 231,591 | -2.80(-5.83%) |
Dec 21, 2020 | 52.60 | 53.00 | 46.60 | 48.00 | 283,049 | -3.80(-7.34%) |
Dec 18, 2020 | 41.20 | 59.80 | 40.80 | 51.80 | 1,291,645 | +10.80(+26.34%) |
Dec 17, 2020 | 42.00 | 42.20 | 40.40 | 41.00 | 151,213 | -0.40(-0.97%) |
Dec 16, 2020 | 42.40 | 43.40 | 40.60 | 41.40 | 262,106 | -1.20(-2.82%) |
Dec 15, 2020 | 47.20 | 47.40 | 41.80 | 42.60 | 434,380 | -4.60(-9.75%) |
Dec 14, 2020 | 51.20 | 51.40 | 47.20 | 47.20 | 154,498 | -3.20(-6.35%) |
Dec 11, 2020 | 49.60 | 52.40 | 49.40 | 50.40 | 119,845 | +1.20(+2.44%) |
Dec 10, 2020 | 50.60 | 50.80 | 48.20 | 49.20 | 231,589 | -1.40(-2.77%) |
Dec 09, 2020 | 54.00 | 54.00 | 50.60 | 50.60 | 157,986 | -2.60(-4.89%) |
Dec 08, 2020 | 53.60 | 54.20 | 53.00 | 53.20 | 110,180 | -0.40(-0.75%) |
Dec 07, 2020 | 55.20 | 56.00 | 53.40 | 53.60 | 171,022 | -1.60(-2.90%) |
Dec 04, 2020 | 57.40 | 60.00 | 55.00 | 55.20 | 234,890 | -1.80(-3.16%) |
Dec 03, 2020 | 54.80 | 57.40 | 54.20 | 57.00 | 145,945 | +1.60(+2.89%) |
Dec 02, 2020 | 56.40 | 56.80 | 54.80 | 55.40 | 165,854 | -0.80(-1.42%) |