Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.70 | 38.20 | 34.00 | 34.30 | 834,850 | -2.80(-7.55%) |
Feb 25, 2021 | 40.60 | 41.50 | 36.30 | 37.10 | 1,049,896 | -2.60(-6.55%) |
Feb 24, 2021 | 38.30 | 41.50 | 38.00 | 39.70 | 1,022,463 | +2.20(+5.87%) |
Feb 23, 2021 | 37.30 | 38.60 | 33.00 | 37.50 | 984,417 | -1.50(-3.85%) |
Feb 22, 2021 | 39.20 | 43.90 | 38.10 | 39.00 | 1,794,579 | +1.40(+3.72%) |
Feb 19, 2021 | 34.60 | 38.90 | 34.10 | 37.60 | 1,581,890 | +3.00(+8.67%) |
Feb 18, 2021 | 32.90 | 34.70 | 31.80 | 34.60 | 651,158 | +0.20(+0.58%) |
Feb 17, 2021 | 36.10 | 36.30 | 33.60 | 34.40 | 626,902 | -1.70(-4.71%) |
Feb 16, 2021 | 35.50 | 36.10 | 33.80 | 36.10 | 878,678 | +2.10(+6.18%) |
Feb 12, 2021 | 31.20 | 34.30 | 31.00 | 34.00 | 769,190 | +2.30(+7.26%) |
Feb 11, 2021 | 32.10 | 33.40 | 30.50 | 31.70 | 547,207 | -0.60(-1.86%) |
Feb 10, 2021 | 34.10 | 35.00 | 31.00 | 32.30 | 943,332 | -0.10(-0.31%) |
Feb 09, 2021 | 30.20 | 32.50 | 29.20 | 32.40 | 917,469 | +2.30(+7.64%) |
Feb 08, 2021 | 29.60 | 30.90 | 29.00 | 30.10 | 676,866 | +1.30(+4.51%) |
Feb 05, 2021 | 30.00 | 30.00 | 28.15 | 28.80 | 660,210 | -0.50(-1.71%) |
Feb 04, 2021 | 30.30 | 31.20 | 28.40 | 29.30 | 597,478 | -0.20(-0.68%) |
Feb 03, 2021 | 27.20 | 30.40 | 27.00 | 29.50 | 696,912 | +2.50(+9.26%) |
Feb 02, 2021 | 29.20 | 29.40 | 26.60 | 27.00 | 721,572 | -2.20(-7.53%) |
Feb 01, 2021 | 30.50 | 30.60 | 28.30 | 29.20 | 434,087 | +0.00(+0.00%) |
Jan 29, 2021 | 32.60 | 32.90 | 27.70 | 29.20 | 863,590 | -2.60(-8.18%) |
Jan 28, 2021 | 34.70 | 37.50 | 30.40 | 31.80 | 923,222 | -3.10(-8.88%) |
Jan 27, 2021 | 34.40 | 37.80 | 31.70 | 34.90 | 1,609,326 | +2.60(+8.05%) |
Jan 26, 2021 | 31.00 | 33.60 | 29.80 | 32.30 | 1,422,046 | +3.10(+10.62%) |
Jan 25, 2021 | 27.10 | 30.00 | 26.10 | 29.20 | 1,135,794 | +2.50(+9.36%) |
Jan 22, 2021 | 26.50 | 27.10 | 25.70 | 26.70 | 346,980 | +0.30(+1.14%) |
Jan 21, 2021 | 27.50 | 27.60 | 25.90 | 26.40 | 472,307 | -0.80(-2.94%) |
Jan 20, 2021 | 28.60 | 28.60 | 26.70 | 27.20 | 365,975 | -1.10(-3.89%) |
Jan 19, 2021 | 29.00 | 29.10 | 27.40 | 28.30 | 567,345 | +1.00(+3.66%) |
Jan 15, 2021 | 28.40 | 28.50 | 25.10 | 27.30 | 812,000 | -0.40(-1.44%) |
Jan 14, 2021 | 25.70 | 30.50 | 25.40 | 27.70 | 1,459,264 | +2.80(+11.24%) |
Jan 13, 2021 | 24.00 | 25.50 | 23.70 | 24.90 | 489,409 | +1.30(+5.51%) |
Jan 12, 2021 | 22.70 | 24.60 | 22.50 | 23.60 | 554,167 | +1.00(+4.42%) |
Jan 11, 2021 | 22.90 | 23.00 | 21.80 | 22.60 | 525,013 | -1.10(-4.64%) |
Jan 08, 2021 | 24.30 | 24.50 | 23.20 | 23.70 | 496,330 | -0.30(-1.25%) |
Jan 07, 2021 | 24.70 | 24.80 | 23.30 | 24.00 | 426,964 | -0.30(-1.23%) |
Jan 06, 2021 | 23.90 | 25.70 | 23.50 | 24.30 | 531,531 | +0.20(+0.83%) |
Jan 05, 2021 | 24.00 | 24.70 | 23.20 | 24.10 | 442,648 | +0.40(+1.69%) |
Jan 04, 2021 | 26.60 | 26.70 | 23.20 | 23.70 | 612,400 | -2.20(-8.49%) |
Dec 31, 2020 | 25.90 | 25.90 | 25.90 | 438,262 | -0.10(-0.38%) | |
Dec 30, 2020 | 27.00 | 27.60 | 25.50 | 26.00 | 438,262 | -1.60(-5.80%) |
Dec 29, 2020 | 30.00 | 30.20 | 26.50 | 27.60 | 635,373 | -2.00(-6.76%) |
Dec 28, 2020 | 27.20 | 31.70 | 27.00 | 29.60 | 1,843,535 | +6.00(+25.42%) |
Dec 24, 2020 | 25.50 | 26.00 | 22.80 | 23.60 | 589,780 | -2.20(-8.53%) |
Dec 23, 2020 | 23.60 | 27.20 | 22.70 | 25.80 | 1,073,839 | +1.40(+5.74%) |
Dec 22, 2020 | 33.10 | 34.50 | 21.10 | 24.40 | 2,459,299 | -10.70(-30.48%) |
Dec 21, 2020 | 34.80 | 36.50 | 33.80 | 35.10 | 514,070 | -2.30(-6.15%) |
Dec 18, 2020 | 37.50 | 37.80 | 36.10 | 37.40 | 609,680 | -0.30(-0.80%) |
Dec 17, 2020 | 37.20 | 38.70 | 36.10 | 37.70 | 326,220 | -0.30(-0.79%) |
Dec 16, 2020 | 35.50 | 38.40 | 35.30 | 38.00 | 420,723 | +1.00(+2.70%) |
Dec 15, 2020 | 36.10 | 37.00 | 32.60 | 37.00 | 752,715 | +0.00(+0.00%) |
Dec 14, 2020 | 41.40 | 41.80 | 36.70 | 37.00 | 822,372 | -1.80(-4.64%) |
Dec 11, 2020 | 43.00 | 43.00 | 37.00 | 38.80 | 1,274,110 | -1.00(-2.51%) |
Dec 10, 2020 | 35.20 | 40.50 | 35.00 | 39.80 | 1,177,760 | +4.00(+11.17%) |
Dec 09, 2020 | 35.00 | 38.60 | 34.10 | 35.80 | 1,466,128 | +4.40(+14.01%) |
Dec 08, 2020 | 27.40 | 33.60 | 27.40 | 31.40 | 1,310,305 | +4.10(+15.02%) |
Dec 07, 2020 | 26.30 | 27.30 | 25.20 | 27.30 | 420,133 | +0.00(+0.00%) |
Dec 04, 2020 | 28.00 | 28.50 | 25.30 | 27.30 | 832,950 | +1.10(+4.20%) |
Dec 03, 2020 | 23.10 | 28.40 | 23.10 | 26.20 | 1,246,454 | +3.10(+13.42%) |
Dec 02, 2020 | 24.50 | 25.70 | 22.00 | 23.10 | 1,259,221 | +2.00(+9.48%) |