Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.50 | 25.50 | 23.75 | 25.25 | 186,352 | -0.75(-2.88%) |
Feb 25, 2021 | 27.00 | 27.00 | 24.50 | 26.00 | 249,429 | -1.50(-5.45%) |
Feb 24, 2021 | 27.00 | 28.00 | 25.75 | 27.50 | 305,503 | +0.50(+1.85%) |
Feb 23, 2021 | 25.75 | 28.00 | 24.00 | 27.00 | 525,273 | -4.00(-12.90%) |
Feb 22, 2021 | 30.25 | 35.00 | 28.00 | 31.00 | 2,133,122 | +4.25(+15.89%) |
Feb 19, 2021 | 28.50 | 28.50 | 26.50 | 26.75 | 177,188 | -1.25(-4.46%) |
Feb 18, 2021 | 28.00 | 28.50 | 26.50 | 28.00 | 191,387 | -0.75(-2.61%) |
Feb 17, 2021 | 29.50 | 29.75 | 27.75 | 28.75 | 234,542 | -0.75(-2.54%) |
Feb 16, 2021 | 29.50 | 30.00 | 28.75 | 29.50 | 443,142 | +1.50(+5.36%) |
Feb 12, 2021 | 28.25 | 29.00 | 26.75 | 28.00 | 1,272,820 | -5.50(-16.42%) |
Feb 11, 2021 | 35.25 | 36.00 | 32.50 | 33.50 | 128,068 | +0.50(+1.52%) |
Feb 10, 2021 | 36.00 | 36.25 | 31.50 | 33.00 | 81,764 | -2.00(-5.71%) |
Feb 09, 2021 | 37.25 | 37.25 | 34.00 | 35.00 | 106,478 | +1.00(+2.94%) |
Feb 08, 2021 | 32.50 | 37.00 | 31.50 | 34.00 | 182,287 | +2.75(+8.80%) |
Feb 05, 2021 | 30.00 | 31.75 | 26.75 | 31.25 | 116,816 | +2.50(+8.70%) |
Feb 04, 2021 | 32.00 | 32.00 | 28.25 | 28.75 | 116,501 | -1.75(-5.74%) |
Feb 03, 2021 | 29.25 | 32.50 | 29.00 | 30.50 | 91,513 | +2.00(+7.02%) |
Feb 02, 2021 | 26.00 | 29.50 | 25.25 | 28.50 | 100,443 | +3.50(+14.00%) |
Feb 01, 2021 | 26.50 | 27.50 | 25.00 | 25.00 | 88,662 | -1.00(-3.85%) |
Jan 29, 2021 | 26.25 | 29.25 | 25.75 | 26.00 | 55,412 | -0.75(-2.80%) |
Jan 28, 2021 | 29.25 | 30.00 | 24.00 | 26.75 | 128,488 | -1.50(-5.31%) |
Jan 27, 2021 | 29.50 | 31.00 | 26.25 | 28.25 | 142,541 | -4.00(-12.40%) |
Jan 26, 2021 | 32.50 | 33.50 | 32.00 | 32.25 | 58,177 | -0.75(-2.27%) |
Jan 25, 2021 | 37.00 | 37.25 | 30.25 | 33.00 | 123,464 | -2.00(-5.71%) |
Jan 22, 2021 | 35.00 | 37.00 | 32.75 | 35.00 | 164,892 | +0.25(+0.72%) |
Jan 21, 2021 | 31.75 | 36.75 | 30.00 | 34.75 | 194,931 | +4.00(+13.01%) |
Jan 20, 2021 | 33.50 | 33.75 | 29.25 | 30.75 | 107,044 | -2.25(-6.82%) |
Jan 19, 2021 | 32.50 | 34.00 | 28.25 | 33.00 | 202,523 | +2.50(+8.20%) |
Jan 15, 2021 | 26.50 | 34.25 | 26.25 | 30.50 | 327,020 | +4.50(+17.31%) |
Jan 14, 2021 | 21.75 | 26.00 | 20.75 | 26.00 | 229,434 | +4.25(+19.54%) |
Jan 13, 2021 | 21.50 | 21.75 | 20.25 | 21.75 | 52,780 | +0.50(+2.35%) |
Jan 12, 2021 | 21.00 | 21.75 | 20.50 | 21.25 | 68,075 | +0.43(+2.07%) |
Jan 11, 2021 | 20.00 | 21.25 | 19.88 | 20.82 | 72,415 | +0.95(+4.75%) |
Jan 08, 2021 | 20.11 | 20.75 | 18.88 | 19.88 | 99,520 | -0.38(-1.85%) |
Jan 07, 2021 | 19.50 | 21.75 | 18.75 | 20.25 | 248,361 | +1.43(+7.58%) |
Jan 06, 2021 | 18.38 | 22.25 | 18.09 | 18.82 | 372,227 | +0.07(+0.39%) |
Jan 05, 2021 | 17.91 | 19.62 | 17.52 | 18.75 | 350,793 | +2.25(+13.64%) |
Jan 04, 2021 | 16.00 | 16.75 | 16.00 | 16.50 | 87,368 | +0.00(+0.00%) |
Dec 31, 2020 | 16.50 | 16.50 | 16.50 | 351,701 | +0.00(+0.00%) | |
Dec 30, 2020 | 17.75 | 18.45 | 16.00 | 16.50 | 351,701 | -1.25(-7.04%) |
Dec 29, 2020 | 19.50 | 20.00 | 16.50 | 17.75 | 182,211 | -1.75(-8.97%) |
Dec 28, 2020 | 17.50 | 22.25 | 17.50 | 19.50 | 1,091,128 | +2.09(+11.99%) |
Dec 24, 2020 | 17.25 | 17.44 | 16.75 | 17.41 | 27,016 | +0.55(+3.25%) |
Dec 23, 2020 | 16.54 | 17.36 | 16.52 | 16.86 | 32,306 | +0.35(+2.13%) |
Dec 22, 2020 | 16.75 | 17.17 | 16.32 | 16.51 | 48,928 | -0.46(-2.71%) |
Dec 21, 2020 | 16.25 | 17.39 | 16.25 | 16.97 | 93,175 | +0.91(+5.67%) |
Dec 18, 2020 | 16.75 | 17.25 | 16.06 | 16.06 | 65,424 | -0.06(-0.36%) |
Dec 17, 2020 | 16.50 | 16.74 | 15.91 | 16.12 | 54,314 | -0.04(-0.26%) |
Dec 16, 2020 | 16.54 | 16.95 | 16.00 | 16.16 | 29,967 | -0.04(-0.23%) |
Dec 15, 2020 | 16.50 | 16.75 | 15.75 | 16.20 | 13,913 | -0.05(-0.31%) |
Dec 14, 2020 | 16.50 | 17.00 | 16.00 | 16.25 | 15,054 | +0.21(+1.34%) |
Dec 11, 2020 | 17.00 | 17.23 | 15.75 | 16.04 | 26,540 | -1.09(-6.34%) |
Dec 10, 2020 | 17.25 | 17.97 | 16.78 | 17.12 | 15,092 | -0.13(-0.75%) |
Dec 09, 2020 | 18.00 | 18.25 | 16.75 | 17.25 | 27,219 | -0.25(-1.43%) |
Dec 08, 2020 | 17.25 | 18.00 | 16.50 | 17.50 | 45,892 | +0.68(+4.01%) |
Dec 07, 2020 | 16.55 | 17.27 | 16.51 | 16.82 | 32,059 | +0.51(+3.13%) |
Dec 04, 2020 | 16.48 | 16.67 | 16.02 | 16.32 | 12,532 | +0.32(+1.97%) |
Dec 03, 2020 | 16.25 | 16.50 | 15.75 | 16.00 | 13,985 | -0.22(-1.37%) |
Dec 02, 2020 | 16.18 | 16.59 | 15.75 | 16.22 | 16,089 | -0.16(-0.95%) |