Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.58 | 31.15 | 28.70 | 31.15 | 25,538 | -0.07(-0.22%) |
Feb 25, 2021 | 33.77 | 34.00 | 29.73 | 31.22 | 47,137 | -1.72(-5.22%) |
Feb 24, 2021 | 32.59 | 33.51 | 31.82 | 32.94 | 51,836 | +1.89(+6.09%) |
Feb 23, 2021 | 31.16 | 32.00 | 27.44 | 31.05 | 85,136 | -2.13(-6.42%) |
Feb 22, 2021 | 36.20 | 36.40 | 32.73 | 33.18 | 88,028 | -3.72(-10.08%) |
Feb 19, 2021 | 36.00 | 38.00 | 35.95 | 36.90 | 34,235 | +0.40(+1.10%) |
Feb 18, 2021 | 37.30 | 37.30 | 34.75 | 36.50 | 60,025 | -1.16(-3.08%) |
Feb 17, 2021 | 38.49 | 38.49 | 36.38 | 37.66 | 48,686 | -0.35(-0.92%) |
Feb 16, 2021 | 39.75 | 39.99 | 37.60 | 38.01 | 79,657 | -1.20(-3.06%) |
Feb 12, 2021 | 39.21 | 39.21 | 39.21 | 0 | +2.91(+8.02%) | |
Feb 11, 2021 | 37.71 | 37.85 | 36.18 | 36.30 | 56,068 | -1.48(-3.92%) |
Feb 10, 2021 | 38.15 | 39.16 | 37.00 | 37.78 | 33,833 | -0.36(-0.94%) |
Feb 09, 2021 | 38.50 | 39.51 | 37.86 | 38.14 | 34,801 | -0.96(-2.46%) |
Feb 08, 2021 | 39.30 | 39.30 | 36.97 | 39.10 | 68,743 | +2.32(+6.31%) |
Feb 05, 2021 | 39.30 | 43.00 | 36.01 | 36.78 | 248,879 | -2.47(-6.29%) |
Feb 04, 2021 | 38.32 | 39.25 | 37.40 | 39.25 | 71,626 | +0.81(+2.11%) |
Feb 03, 2021 | 38.38 | 39.15 | 37.50 | 38.44 | 55,201 | -0.36(-0.93%) |
Feb 02, 2021 | 39.04 | 40.00 | 38.30 | 38.80 | 52,886 | -0.30(-0.77%) |
Feb 01, 2021 | 38.71 | 39.10 | 36.50 | 39.10 | 34,870 | +2.20(+5.96%) |
Jan 29, 2021 | 37.50 | 39.25 | 36.50 | 36.90 | 44,984 | -0.33(-0.89%) |
Jan 28, 2021 | 35.72 | 38.00 | 35.72 | 37.23 | 38,785 | +1.98(+5.62%) |
Jan 27, 2021 | 37.24 | 37.90 | 35.00 | 35.25 | 48,865 | -3.30(-8.56%) |
Jan 26, 2021 | 39.00 | 39.80 | 37.40 | 38.55 | 38,528 | +0.29(+0.76%) |
Jan 25, 2021 | 38.89 | 41.80 | 36.01 | 38.26 | 118,692 | +0.06(+0.16%) |
Jan 22, 2021 | 37.01 | 39.00 | 37.01 | 38.20 | 37,607 | +0.02(+0.05%) |
Jan 21, 2021 | 37.41 | 38.64 | 35.57 | 38.18 | 40,663 | -0.52(-1.34%) |
Jan 20, 2021 | 36.55 | 39.10 | 35.00 | 38.70 | 81,992 | +2.03(+5.54%) |
Jan 19, 2021 | 37.71 | 37.71 | 35.55 | 36.67 | 29,985 | -0.81(-2.16%) |
Jan 18, 2021 | 38.60 | 38.60 | 36.85 | 37.48 | 17,964 | -0.04(-0.11%) |
Jan 15, 2021 | 38.01 | 38.50 | 36.45 | 37.52 | 35,620 | -0.83(-2.16%) |
Jan 14, 2021 | 39.80 | 40.10 | 37.76 | 38.35 | 29,402 | -0.32(-0.83%) |
Jan 13, 2021 | 37.32 | 39.80 | 36.89 | 38.67 | 62,200 | +1.43(+3.84%) |
Jan 12, 2021 | 39.20 | 39.20 | 34.88 | 37.24 | 76,995 | -1.31(-3.40%) |
Jan 11, 2021 | 38.11 | 39.92 | 38.00 | 38.55 | 43,654 | -0.75(-1.91%) |
Jan 08, 2021 | 41.25 | 41.49 | 38.10 | 39.30 | 70,567 | -1.76(-4.29%) |
Jan 07, 2021 | 39.50 | 41.83 | 39.50 | 41.06 | 107,979 | +1.66(+4.21%) |
Jan 06, 2021 | 38.00 | 43.62 | 37.85 | 39.40 | 286,485 | +1.44(+3.79%) |
Jan 05, 2021 | 38.77 | 39.90 | 35.89 | 37.96 | 71,951 | -1.56(-3.95%) |
Jan 04, 2021 | 36.01 | 40.99 | 36.01 | 39.52 | 206,697 | +2.50(+6.75%) |
Dec 31, 2020 | 37.02 | 37.02 | 37.02 | 0 | -0.52(-1.39%) | |
Dec 30, 2020 | 33.49 | 38.11 | 33.49 | 37.54 | 183,596 | +4.29(+12.90%) |
Dec 29, 2020 | 32.44 | 33.79 | 31.00 | 33.25 | 149,921 | +4.35(+15.05%) |
Dec 24, 2020 | 28.90 | 28.90 | 28.90 | 0 | -0.57(-1.93%) | |
Dec 23, 2020 | 27.49 | 31.51 | 26.62 | 29.47 | 169,475 | +2.68(+10.00%) |
Dec 22, 2020 | 26.37 | 28.64 | 25.56 | 26.79 | 111,805 | +0.79(+3.04%) |
Dec 21, 2020 | 24.15 | 27.10 | 23.80 | 26.00 | 102,111 | +1.85(+7.66%) |
Dec 18, 2020 | 24.30 | 24.37 | 23.03 | 24.15 | 74,869 | +1.45(+6.39%) |
Dec 17, 2020 | 23.26 | 24.30 | 22.40 | 22.70 | 42,307 | -0.39(-1.69%) |
Dec 16, 2020 | 23.55 | 23.56 | 22.60 | 23.09 | 28,460 | -0.40(-1.70%) |
Dec 15, 2020 | 22.78 | 23.49 | 21.87 | 23.49 | 46,728 | +1.09(+4.87%) |
Dec 14, 2020 | 24.04 | 24.04 | 21.81 | 22.40 | 80,098 | -0.90(-3.86%) |
Dec 11, 2020 | 23.26 | 24.78 | 23.24 | 23.30 | 39,407 | -1.00(-4.12%) |
Dec 10, 2020 | 24.37 | 25.34 | 23.62 | 24.30 | 50,762 | -0.75(-2.99%) |
Dec 09, 2020 | 26.00 | 27.26 | 23.48 | 25.05 | 153,658 | -2.97(-10.60%) |
Dec 08, 2020 | 24.06 | 28.33 | 21.90 | 28.02 | 228,624 | +4.73(+20.31%) |
Dec 07, 2020 | 23.32 | 24.71 | 22.40 | 23.29 | 107,906 | -0.75(-3.12%) |
Dec 04, 2020 | 24.86 | 24.90 | 23.22 | 24.04 | 42,544 | -0.77(-3.10%) |
Dec 03, 2020 | 25.31 | 26.57 | 23.71 | 24.81 | 78,666 | -0.39(-1.55%) |
Dec 02, 2020 | 22.53 | 26.93 | 21.36 | 25.20 | 149,576 | +0.94(+3.87%) |