Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 16.88 | 17.82 | 15.70 | 16.17 | 39,159,500 | -2.70(-14.31%) |
Feb 25, 2021 | 16.21 | 19.70 | 15.00 | 18.87 | 80,728,096 | +3.74(+24.72%) |
Feb 24, 2021 | 14.07 | 16.23 | 13.54 | 15.13 | 97,444,272 | -1.34(-8.14%) |
Feb 23, 2021 | 28.29 | 28.61 | 12.50 | 16.47 | 76,786,240 | -14.87(-47.45%) |
Feb 22, 2021 | 32.40 | 33.22 | 31.04 | 31.34 | 5,987,766 | -1.62(-4.92%) |
Feb 19, 2021 | 32.20 | 34.57 | 31.83 | 32.96 | 9,613,300 | +1.74(+5.57%) |
Feb 18, 2021 | 31.33 | 33.16 | 30.89 | 31.22 | 7,303,002 | -1.21(-3.73%) |
Feb 17, 2021 | 34.28 | 34.40 | 31.23 | 32.43 | 10,795,768 | -1.68(-4.93%) |
Feb 16, 2021 | 36.01 | 36.45 | 33.88 | 34.11 | 10,026,463 | -2.08(-5.75%) |
Feb 12, 2021 | 37.20 | 37.78 | 35.83 | 36.19 | 5,749,100 | -1.27(-3.39%) |
Feb 11, 2021 | 39.19 | 39.66 | 36.72 | 37.46 | 7,142,143 | -1.00(-2.60%) |
Feb 10, 2021 | 39.97 | 42.25 | 38.37 | 38.46 | 10,237,185 | -1.73(-4.30%) |
Feb 09, 2021 | 38.76 | 41.35 | 37.85 | 40.19 | 10,930,986 | +0.54(+1.36%) |
Feb 08, 2021 | 39.77 | 40.44 | 37.12 | 39.65 | 12,605,246 | -0.96(-2.36%) |
Feb 05, 2021 | 41.27 | 42.10 | 38.80 | 40.61 | 13,474,200 | -0.73(-1.77%) |
Feb 04, 2021 | 36.58 | 42.96 | 36.11 | 41.34 | 30,972,900 | +5.29(+14.67%) |
Feb 03, 2021 | 34.78 | 37.44 | 34.69 | 36.05 | 11,780,424 | +1.84(+5.38%) |
Feb 02, 2021 | 37.98 | 38.42 | 33.50 | 34.21 | 19,952,882 | -4.65(-11.97%) |
Feb 01, 2021 | 35.90 | 40.24 | 34.64 | 38.86 | 23,944,928 | +4.54(+13.23%) |
Jan 29, 2021 | 33.40 | 38.00 | 33.20 | 34.32 | 23,193,900 | +1.22(+3.69%) |
Jan 28, 2021 | 33.73 | 36.50 | 29.52 | 33.10 | 20,761,562 | -1.70(-4.89%) |
Jan 27, 2021 | 31.76 | 40.45 | 31.00 | 34.80 | 47,882,628 | +2.62(+8.14%) |
Jan 26, 2021 | 27.04 | 33.32 | 26.51 | 32.18 | 78,242,952 | +7.47(+30.23%) |
Jan 25, 2021 | 23.62 | 25.77 | 23.30 | 24.71 | 19,779,654 | +1.20(+5.10%) |
Jan 22, 2021 | 22.55 | 24.24 | 22.51 | 23.51 | 8,485,800 | +0.66(+2.89%) |
Jan 21, 2021 | 22.35 | 23.42 | 22.29 | 22.85 | 8,463,234 | -0.48(-2.06%) |
Jan 20, 2021 | 24.01 | 24.49 | 22.66 | 23.33 | 9,238,230 | -0.43(-1.81%) |
Jan 19, 2021 | 23.95 | 23.99 | 23.08 | 23.76 | 8,557,459 | +0.42(+1.80%) |
Jan 15, 2021 | 24.46 | 24.51 | 23.04 | 23.34 | 8,803,400 | -1.27(-5.16%) |
Jan 14, 2021 | 24.82 | 24.93 | 23.78 | 24.61 | 8,920,585 | +0.07(+0.29%) |
Jan 13, 2021 | 25.06 | 25.97 | 24.39 | 24.54 | 9,312,277 | -0.48(-1.92%) |
Jan 12, 2021 | 26.01 | 26.57 | 24.06 | 25.02 | 13,750,733 | -0.74(-2.87%) |
Jan 11, 2021 | 24.99 | 26.36 | 24.55 | 25.76 | 10,780,834 | +0.20(+0.76%) |
Jan 08, 2021 | 27.99 | 27.99 | 24.90 | 25.57 | 21,290,500 | -2.04(-7.37%) |
Jan 07, 2021 | 24.77 | 27.74 | 24.26 | 27.60 | 24,320,972 | +3.95(+16.70%) |
Jan 06, 2021 | 22.95 | 24.80 | 22.11 | 23.65 | 18,934,940 | +1.22(+5.44%) |
Jan 05, 2021 | 21.36 | 22.69 | 21.19 | 22.43 | 13,525,323 | +1.01(+4.72%) |
Jan 04, 2021 | 20.78 | 21.59 | 19.91 | 21.42 | 18,894,988 | +1.64(+8.29%) |
Dec 31, 2020 | 19.78 | 19.78 | 19.78 | 8,153,795 | -1.49(-7.01%) | |
Dec 30, 2020 | 20.99 | 21.59 | 20.72 | 21.27 | 8,153,795 | +0.36(+1.72%) |
Dec 29, 2020 | 21.56 | 21.64 | 20.42 | 20.91 | 8,272,149 | -0.41(-1.92%) |
Dec 28, 2020 | 23.55 | 23.67 | 21.25 | 21.32 | 11,314,901 | -1.65(-7.18%) |
Dec 24, 2020 | 22.87 | 24.54 | 22.62 | 22.97 | 11,611,000 | +0.24(+1.06%) |
Dec 23, 2020 | 23.49 | 23.50 | 21.66 | 22.73 | 10,802,724 | -0.57(-2.45%) |
Dec 22, 2020 | 21.05 | 23.42 | 20.83 | 23.30 | 17,954,228 | +2.64(+12.78%) |
Dec 21, 2020 | 20.95 | 21.32 | 20.13 | 20.66 | 11,884,721 | -0.49(-2.32%) |
Dec 18, 2020 | 21.05 | 22.08 | 20.94 | 21.15 | 10,984,100 | -0.02(-0.09%) |
Dec 17, 2020 | 21.31 | 21.60 | 20.72 | 21.17 | 8,215,201 | -0.10(-0.47%) |
Dec 16, 2020 | 22.03 | 22.10 | 20.35 | 21.27 | 9,387,705 | -0.58(-2.65%) |
Dec 15, 2020 | 21.61 | 22.45 | 21.40 | 21.85 | 8,701,718 | +0.46(+2.15%) |
Dec 14, 2020 | 21.90 | 22.29 | 21.03 | 21.39 | 8,356,769 | -0.39(-1.79%) |
Dec 11, 2020 | 21.25 | 22.72 | 20.97 | 21.78 | 13,468,900 | +0.64(+3.03%) |
Dec 10, 2020 | 21.05 | 21.96 | 20.65 | 21.14 | 8,950,919 | +0.10(+0.48%) |
Dec 09, 2020 | 21.03 | 22.91 | 20.56 | 21.04 | 13,595,942 | -0.32(-1.50%) |
Dec 08, 2020 | 21.06 | 21.46 | 20.17 | 21.36 | 11,366,273 | +0.13(+0.61%) |
Dec 07, 2020 | 21.49 | 22.04 | 20.94 | 21.23 | 9,527,289 | -0.84(-3.81%) |
Dec 04, 2020 | 22.46 | 22.56 | 21.28 | 22.07 | 11,759,100 | -0.60(-2.65%) |
Dec 03, 2020 | 21.51 | 23.15 | 20.66 | 22.67 | 25,773,712 | +2.24(+10.96%) |
Dec 02, 2020 | 19.23 | 20.95 | 18.93 | 20.43 | 34,086,192 | -4.80(-19.02%) |