Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.30 | 38.75 | 36.95 | 37.40 | 66,480 | +1.05(+2.89%) |
Feb 25, 2021 | 42.40 | 44.05 | 36.35 | 36.35 | 90,958 | -5.70(-13.56%) |
Feb 24, 2021 | 44.00 | 46.45 | 42.05 | 42.05 | 65,346 | -1.70(-3.89%) |
Feb 23, 2021 | 46.45 | 46.95 | 39.30 | 43.75 | 94,405 | -4.55(-9.42%) |
Feb 22, 2021 | 50.55 | 51.50 | 48.10 | 48.30 | 41,392 | -4.30(-8.17%) |
Feb 19, 2021 | 51.75 | 53.80 | 49.55 | 52.60 | 114,720 | +1.40(+2.73%) |
Feb 18, 2021 | 51.90 | 52.35 | 50.05 | 51.20 | 35,332 | -1.90(-3.58%) |
Feb 17, 2021 | 55.15 | 55.15 | 48.75 | 53.10 | 93,100 | -2.20(-3.98%) |
Feb 16, 2021 | 52.50 | 57.50 | 52.45 | 55.30 | 132,582 | +2.65(+5.03%) |
Feb 12, 2021 | 43.55 | 54.35 | 43.25 | 52.65 | 413,800 | +8.25(+18.58%) |
Feb 11, 2021 | 40.40 | 47.45 | 38.50 | 44.40 | 209,266 | +4.40(+11.00%) |
Feb 10, 2021 | 39.00 | 42.45 | 37.55 | 40.00 | 265,108 | +1.40(+3.63%) |
Feb 09, 2021 | 37.90 | 39.50 | 36.75 | 38.60 | 101,518 | +0.90(+2.39%) |
Feb 08, 2021 | 36.20 | 39.75 | 36.15 | 37.70 | 198,309 | +2.35(+6.65%) |
Feb 05, 2021 | 35.65 | 35.85 | 34.30 | 35.35 | 20,140 | +0.30(+0.86%) |
Feb 04, 2021 | 35.85 | 35.90 | 34.35 | 35.05 | 28,170 | +0.15(+0.43%) |
Feb 03, 2021 | 35.00 | 39.00 | 34.10 | 34.90 | 79,500 | +0.30(+0.87%) |
Feb 02, 2021 | 34.70 | 36.35 | 34.15 | 34.60 | 28,256 | -0.75(-2.12%) |
Feb 01, 2021 | 33.00 | 36.00 | 33.00 | 35.35 | 55,317 | +3.40(+10.64%) |
Jan 29, 2021 | 33.40 | 33.98 | 31.50 | 31.95 | 30,960 | +0.00(+0.00%) |
Jan 28, 2021 | 33.05 | 34.15 | 31.80 | 31.95 | 22,192 | -0.45(-1.39%) |
Jan 27, 2021 | 32.80 | 33.45 | 31.75 | 32.40 | 56,396 | -0.85(-2.56%) |
Jan 26, 2021 | 34.25 | 34.80 | 33.00 | 33.25 | 29,252 | -0.30(-0.89%) |
Jan 25, 2021 | 33.00 | 36.85 | 31.25 | 33.55 | 173,698 | +0.15(+0.45%) |
Jan 22, 2021 | 33.40 | 34.00 | 32.60 | 33.40 | 26,160 | -0.10(-0.30%) |
Jan 21, 2021 | 33.45 | 35.40 | 33.00 | 33.50 | 53,879 | +0.55(+1.67%) |
Jan 20, 2021 | 33.65 | 33.65 | 32.10 | 32.95 | 23,368 | -0.30(-0.90%) |
Jan 19, 2021 | 34.05 | 35.00 | 32.65 | 33.25 | 55,697 | -0.70(-2.06%) |
Jan 15, 2021 | 34.90 | 35.40 | 33.35 | 33.95 | 48,460 | -0.60(-1.74%) |
Jan 14, 2021 | 35.95 | 36.70 | 34.50 | 34.55 | 96,442 | -1.25(-3.49%) |
Jan 13, 2021 | 38.40 | 39.50 | 35.05 | 35.80 | 190,183 | -1.55(-4.15%) |
Jan 12, 2021 | 35.20 | 41.40 | 34.80 | 37.35 | 338,879 | +2.35(+6.71%) |
Jan 11, 2021 | 35.65 | 38.85 | 34.20 | 35.00 | 122,961 | -0.35(-0.99%) |
Jan 08, 2021 | 32.70 | 37.20 | 32.20 | 35.35 | 158,960 | +2.40(+7.28%) |
Jan 07, 2021 | 32.05 | 33.75 | 31.60 | 32.95 | 38,919 | +0.90(+2.81%) |
Jan 06, 2021 | 31.45 | 37.00 | 31.05 | 32.05 | 128,898 | +0.50(+1.58%) |
Jan 05, 2021 | 31.30 | 33.30 | 31.30 | 31.55 | 20,968 | +0.15(+0.48%) |
Jan 04, 2021 | 34.20 | 34.25 | 30.90 | 31.40 | 54,774 | -4.05(-11.42%) |
Dec 31, 2020 | 35.45 | 35.45 | 35.45 | 110,576 | +0.65(+1.87%) | |
Dec 30, 2020 | 33.75 | 36.75 | 33.75 | 34.80 | 110,576 | -3.35(-8.78%) |
Dec 29, 2020 | 32.55 | 53.65 | 30.55 | 38.15 | 1,258,190 | +6.10(+19.03%) |
Dec 28, 2020 | 30.95 | 32.30 | 30.45 | 32.05 | 55,278 | +1.84(+6.10%) |
Dec 24, 2020 | 31.50 | 31.52 | 29.90 | 30.21 | 14,240 | -1.14(-3.64%) |
Dec 23, 2020 | 30.95 | 31.95 | 29.80 | 31.35 | 77,837 | +0.65(+2.12%) |
Dec 22, 2020 | 30.45 | 31.10 | 29.60 | 30.70 | 35,714 | +0.15(+0.49%) |
Dec 21, 2020 | 30.00 | 32.30 | 29.40 | 30.55 | 40,141 | -0.80(-2.55%) |
Dec 18, 2020 | 33.00 | 33.95 | 30.65 | 31.35 | 96,480 | -1.90(-5.71%) |
Dec 17, 2020 | 30.10 | 38.05 | 28.80 | 33.25 | 253,077 | +2.75(+9.02%) |
Dec 16, 2020 | 28.50 | 31.00 | 27.95 | 30.50 | 132,218 | +3.10(+11.31%) |
Dec 15, 2020 | 27.65 | 27.95 | 26.55 | 27.40 | 9,378 | +0.05(+0.18%) |
Dec 14, 2020 | 27.60 | 28.75 | 27.15 | 27.35 | 9,390 | -0.20(-0.73%) |
Dec 11, 2020 | 27.85 | 28.25 | 27.10 | 27.55 | 8,380 | -0.35(-1.25%) |
Dec 10, 2020 | 27.75 | 28.45 | 26.90 | 27.90 | 17,446 | +0.85(+3.14%) |
Dec 09, 2020 | 27.55 | 27.55 | 26.65 | 27.05 | 12,332 | -0.55(-1.99%) |
Dec 08, 2020 | 28.45 | 30.45 | 26.80 | 27.60 | 64,830 | -0.65(-2.30%) |
Dec 07, 2020 | 29.15 | 32.55 | 27.50 | 28.25 | 98,276 | -0.90(-3.09%) |
Dec 04, 2020 | 29.95 | 30.25 | 28.30 | 29.15 | 11,200 | -0.65(-2.18%) |
Dec 03, 2020 | 30.05 | 30.40 | 29.25 | 29.80 | 7,293 | -0.65(-2.13%) |
Dec 02, 2020 | 30.95 | 31.15 | 28.35 | 30.45 | 19,764 | -0.20(-0.65%) |