Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.49 | 42.21 | 39.24 | 39.87 | 51,588 | -1.17(-2.85%) |
Feb 25, 2021 | 43.11 | 43.38 | 39.60 | 41.04 | 70,482 | -2.07(-4.80%) |
Feb 24, 2021 | 42.39 | 44.10 | 41.67 | 43.11 | 48,740 | +0.63(+1.48%) |
Feb 23, 2021 | 43.47 | 43.47 | 39.71 | 42.48 | 69,186 | -1.71(-3.87%) |
Feb 22, 2021 | 45.09 | 45.45 | 43.38 | 44.19 | 48,817 | -1.26(-2.77%) |
Feb 19, 2021 | 44.10 | 46.53 | 44.10 | 45.45 | 54,677 | +1.35(+3.06%) |
Feb 18, 2021 | 44.28 | 44.73 | 42.93 | 44.10 | 34,151 | -0.90(-2.00%) |
Feb 17, 2021 | 46.35 | 46.35 | 43.11 | 45.00 | 46,957 | -1.44(-3.10%) |
Feb 16, 2021 | 46.35 | 48.06 | 45.18 | 46.44 | 50,527 | +0.00(+0.00%) |
Feb 12, 2021 | 45.09 | 46.53 | 44.28 | 46.44 | 38,988 | +0.63(+1.38%) |
Feb 11, 2021 | 46.62 | 47.97 | 44.19 | 45.81 | 38,219 | -0.81(-1.74%) |
Feb 10, 2021 | 49.05 | 49.95 | 44.73 | 46.62 | 70,439 | -1.89(-3.90%) |
Feb 09, 2021 | 47.07 | 51.03 | 46.62 | 48.51 | 137,510 | +2.79(+6.10%) |
Feb 08, 2021 | 43.47 | 46.44 | 42.39 | 45.72 | 87,942 | +2.52(+5.83%) |
Feb 05, 2021 | 45.00 | 45.64 | 42.12 | 43.20 | 108,944 | -1.35(-3.03%) |
Feb 04, 2021 | 47.16 | 49.05 | 44.10 | 44.55 | 94,581 | -2.52(-5.35%) |
Feb 03, 2021 | 43.56 | 49.68 | 41.94 | 47.07 | 124,611 | +3.42(+7.84%) |
Feb 02, 2021 | 45.63 | 46.62 | 41.67 | 43.65 | 53,232 | -1.62(-3.58%) |
Feb 01, 2021 | 45.72 | 46.53 | 43.83 | 45.27 | 48,373 | -0.09(-0.20%) |
Jan 29, 2021 | 49.41 | 49.41 | 44.82 | 45.36 | 66,933 | -2.43(-5.08%) |
Jan 28, 2021 | 52.20 | 53.55 | 46.80 | 47.79 | 74,062 | -3.96(-7.65%) |
Jan 27, 2021 | 49.95 | 59.31 | 49.14 | 51.75 | 254,117 | +0.99(+1.95%) |
Jan 26, 2021 | 50.22 | 50.85 | 48.15 | 50.76 | 88,218 | +1.17(+2.36%) |
Jan 25, 2021 | 44.64 | 49.95 | 44.64 | 49.59 | 109,636 | +5.58(+12.68%) |
Jan 22, 2021 | 44.64 | 45.18 | 43.38 | 44.01 | 47,755 | -0.45(-1.01%) |
Jan 21, 2021 | 49.14 | 50.13 | 44.37 | 44.46 | 98,585 | -5.04(-10.18%) |
Jan 20, 2021 | 38.72 | 54.18 | 38.72 | 49.50 | 470,085 | +10.08(+25.57%) |
Jan 19, 2021 | 39.96 | 40.23 | 38.70 | 39.42 | 50,840 | +0.09(+0.23%) |
Jan 15, 2021 | 39.06 | 40.05 | 37.35 | 39.33 | 29,444 | +0.45(+1.16%) |
Jan 14, 2021 | 38.61 | 40.23 | 38.25 | 38.88 | 51,122 | +0.81(+2.13%) |
Jan 13, 2021 | 38.25 | 38.43 | 36.92 | 38.07 | 34,493 | -0.18(-0.47%) |
Jan 12, 2021 | 38.70 | 39.15 | 37.44 | 38.25 | 34,232 | -0.36(-0.93%) |
Jan 11, 2021 | 38.61 | 39.96 | 38.16 | 38.61 | 34,861 | -0.95(-2.39%) |
Jan 08, 2021 | 39.78 | 40.50 | 38.61 | 39.55 | 21,955 | -0.23(-0.57%) |
Jan 07, 2021 | 38.88 | 41.58 | 38.88 | 39.78 | 35,328 | +0.63(+1.61%) |
Jan 06, 2021 | 40.95 | 42.03 | 38.25 | 39.15 | 64,664 | -1.35(-3.33%) |
Jan 05, 2021 | 39.60 | 41.13 | 39.24 | 40.50 | 52,787 | +0.54(+1.35%) |
Jan 04, 2021 | 42.84 | 43.65 | 39.87 | 39.96 | 57,065 | -2.34(-5.53%) |
Dec 31, 2020 | 42.30 | 42.30 | 42.30 | 55,828 | +0.63(+1.51%) | |
Dec 30, 2020 | 40.68 | 43.83 | 40.68 | 41.67 | 55,828 | +1.08(+2.66%) |
Dec 29, 2020 | 41.94 | 42.39 | 39.78 | 40.59 | 50,265 | -0.90(-2.17%) |
Dec 28, 2020 | 42.48 | 44.64 | 41.31 | 41.49 | 85,131 | +0.27(+0.66%) |
Dec 24, 2020 | 42.57 | 43.83 | 39.73 | 41.22 | 56,055 | -1.17(-2.76%) |
Dec 23, 2020 | 39.69 | 46.08 | 39.15 | 42.39 | 191,512 | +3.51(+9.03%) |
Dec 22, 2020 | 37.62 | 40.14 | 37.35 | 38.88 | 115,393 | +2.25(+6.14%) |
Dec 21, 2020 | 34.65 | 38.79 | 34.02 | 36.63 | 145,283 | +3.42(+10.30%) |
Dec 18, 2020 | 33.84 | 36.00 | 32.40 | 33.21 | 169,522 | -1.62(-4.65%) |
Dec 17, 2020 | 30.96 | 35.55 | 30.60 | 34.83 | 101,930 | +3.78(+12.17%) |
Dec 16, 2020 | 30.51 | 32.85 | 30.42 | 31.05 | 103,931 | +0.99(+3.29%) |
Dec 15, 2020 | 27.54 | 30.60 | 27.54 | 30.06 | 103,030 | +2.79(+10.23%) |
Dec 14, 2020 | 27.63 | 29.16 | 27.00 | 27.27 | 69,316 | -0.36(-1.30%) |
Dec 11, 2020 | 27.00 | 27.72 | 26.48 | 27.63 | 48,488 | +0.72(+2.68%) |
Dec 10, 2020 | 27.18 | 27.63 | 26.73 | 26.91 | 38,819 | +0.09(+0.34%) |
Dec 09, 2020 | 27.00 | 27.72 | 26.73 | 26.82 | 65,116 | -0.18(-0.67%) |
Dec 08, 2020 | 26.55 | 27.63 | 26.46 | 27.00 | 53,930 | +0.45(+1.69%) |
Dec 07, 2020 | 26.82 | 29.16 | 26.55 | 26.55 | 85,684 | -0.45(-1.67%) |
Dec 04, 2020 | 27.00 | 27.27 | 26.82 | 27.00 | 39,800 | +0.18(+0.67%) |
Dec 03, 2020 | 25.83 | 27.00 | 25.83 | 26.82 | 70,454 | +0.81(+3.11%) |
Dec 02, 2020 | 26.10 | 26.46 | 25.65 | 26.01 | 37,891 | +0.00(+0.00%) |