Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 23.78 | 24.24 | 22.60 | 23.83 | 983,058 | +0.63(+2.70%) |
Feb 25, 2021 | 24.69 | 25.91 | 22.98 | 23.20 | 1,678,499 | -1.38(-5.61%) |
Feb 24, 2021 | 23.36 | 25.01 | 23.07 | 24.58 | 1,788,090 | +1.91(+8.40%) |
Feb 23, 2021 | 28.01 | 28.78 | 22.21 | 22.68 | 3,905,616 | -7.14(-23.93%) |
Feb 22, 2021 | 28.78 | 32.16 | 23.86 | 29.81 | 11,556,258 | -19.78(-39.89%) |
Feb 19, 2021 | 49.87 | 50.57 | 49.13 | 49.60 | 295,869 | +0.00(+0.00%) |
Feb 18, 2021 | 50.80 | 51.52 | 48.64 | 49.60 | 260,092 | -1.47(-2.87%) |
Feb 17, 2021 | 49.40 | 51.56 | 49.03 | 51.06 | 460,420 | +1.07(+2.13%) |
Feb 16, 2021 | 50.67 | 52.24 | 48.73 | 50.00 | 276,210 | -0.34(-0.68%) |
Feb 12, 2021 | 50.26 | 51.33 | 49.85 | 50.34 | 221,185 | -0.57(-1.11%) |
Feb 11, 2021 | 52.92 | 53.85 | 49.95 | 50.91 | 290,700 | -1.68(-3.20%) |
Feb 10, 2021 | 53.60 | 53.60 | 50.63 | 52.59 | 338,897 | -1.00(-1.86%) |
Feb 09, 2021 | 50.74 | 54.28 | 49.14 | 53.58 | 325,742 | +2.34(+4.56%) |
Feb 08, 2021 | 46.74 | 52.36 | 46.09 | 51.25 | 461,351 | +4.47(+9.55%) |
Feb 05, 2021 | 43.40 | 47.07 | 42.05 | 46.78 | 480,429 | +1.18(+2.59%) |
Feb 04, 2021 | 45.84 | 47.39 | 44.32 | 45.60 | 343,472 | -0.34(-0.74%) |
Feb 03, 2021 | 44.66 | 46.39 | 40.27 | 45.94 | 846,466 | +4.99(+12.20%) |
Feb 02, 2021 | 51.74 | 53.10 | 40.22 | 40.95 | 1,146,647 | -11.40(-21.77%) |
Feb 01, 2021 | 52.79 | 54.34 | 51.48 | 52.34 | 569,447 | +1.45(+2.84%) |
Jan 29, 2021 | 54.74 | 56.28 | 50.86 | 50.90 | 666,114 | -0.61(-1.18%) |
Jan 28, 2021 | 59.62 | 61.52 | 49.07 | 51.50 | 1,694,923 | -5.81(-10.13%) |
Jan 27, 2021 | 45.33 | 62.69 | 44.96 | 57.31 | 2,639,013 | +10.25(+21.79%) |
Jan 26, 2021 | 45.59 | 47.10 | 43.51 | 47.05 | 341,949 | +1.94(+4.29%) |
Jan 25, 2021 | 44.75 | 47.21 | 44.68 | 45.12 | 442,300 | +0.52(+1.16%) |
Jan 22, 2021 | 43.59 | 44.77 | 43.02 | 44.60 | 242,669 | +0.59(+1.33%) |
Jan 21, 2021 | 42.92 | 44.40 | 41.96 | 44.02 | 327,656 | +1.09(+2.55%) |
Jan 20, 2021 | 42.06 | 43.58 | 41.87 | 42.92 | 224,131 | +1.19(+2.86%) |
Jan 19, 2021 | 42.03 | 43.21 | 40.94 | 41.73 | 346,570 | +0.19(+0.45%) |
Jan 15, 2021 | 41.77 | 42.50 | 40.49 | 41.54 | 277,044 | -0.79(-1.87%) |
Jan 14, 2021 | 39.05 | 42.63 | 39.05 | 42.33 | 400,254 | +3.74(+9.70%) |
Jan 13, 2021 | 38.13 | 39.00 | 37.35 | 38.59 | 198,035 | +0.39(+1.02%) |
Jan 12, 2021 | 37.91 | 38.26 | 37.20 | 38.20 | 167,535 | +0.77(+2.06%) |
Jan 11, 2021 | 37.66 | 38.14 | 37.26 | 37.43 | 139,210 | -0.71(-1.87%) |
Jan 08, 2021 | 39.71 | 39.73 | 37.40 | 38.14 | 221,697 | -1.28(-3.25%) |
Jan 07, 2021 | 39.98 | 40.62 | 38.85 | 39.42 | 251,980 | +0.02(+0.05%) |
Jan 06, 2021 | 37.60 | 40.52 | 37.52 | 39.40 | 373,310 | +2.06(+5.52%) |
Jan 05, 2021 | 36.63 | 37.92 | 36.56 | 37.34 | 192,235 | +0.61(+1.65%) |
Jan 04, 2021 | 37.32 | 37.75 | 36.09 | 36.73 | 322,898 | -0.38(-1.03%) |
Dec 31, 2020 | 37.11 | 37.11 | 37.11 | 168,512 | +0.78(+2.15%) | |
Dec 30, 2020 | 35.68 | 36.54 | 35.68 | 36.33 | 168,512 | +0.87(+2.45%) |
Dec 29, 2020 | 36.84 | 37.10 | 34.90 | 35.46 | 240,617 | -1.51(-4.07%) |
Dec 28, 2020 | 36.65 | 37.73 | 36.37 | 36.97 | 255,882 | +0.70(+1.94%) |
Dec 24, 2020 | 36.33 | 36.55 | 35.91 | 36.26 | 86,755 | +0.13(+0.35%) |
Dec 23, 2020 | 36.00 | 36.26 | 35.53 | 36.14 | 144,517 | +0.64(+1.79%) |
Dec 22, 2020 | 35.02 | 36.59 | 35.02 | 35.50 | 158,201 | +0.58(+1.65%) |
Dec 21, 2020 | 34.48 | 35.28 | 34.13 | 34.92 | 231,730 | -0.35(-1.00%) |
Dec 18, 2020 | 34.90 | 35.52 | 34.73 | 35.28 | 591,533 | +0.38(+1.09%) |
Dec 17, 2020 | 34.83 | 35.42 | 34.49 | 34.90 | 178,338 | +0.09(+0.25%) |
Dec 16, 2020 | 35.09 | 35.28 | 34.67 | 34.81 | 853,596 | +0.05(+0.14%) |
Dec 15, 2020 | 34.49 | 35.16 | 33.96 | 34.76 | 148,895 | +0.62(+1.80%) |
Dec 14, 2020 | 35.97 | 36.10 | 33.93 | 34.14 | 291,482 | -1.31(-3.69%) |
Dec 11, 2020 | 35.34 | 35.73 | 34.64 | 35.45 | 183,639 | -0.21(-0.60%) |
Dec 10, 2020 | 33.89 | 35.78 | 33.77 | 35.67 | 255,701 | +1.25(+3.64%) |
Dec 09, 2020 | 34.79 | 35.30 | 33.26 | 34.42 | 342,457 | -0.21(-0.59%) |
Dec 08, 2020 | 33.19 | 34.70 | 33.18 | 34.62 | 246,031 | +1.11(+3.33%) |
Dec 07, 2020 | 34.04 | 34.08 | 32.72 | 33.51 | 234,625 | -0.53(-1.55%) |
Dec 04, 2020 | 33.80 | 34.41 | 33.36 | 34.04 | 283,387 | +0.72(+2.17%) |
Dec 03, 2020 | 33.75 | 34.29 | 33.14 | 33.31 | 230,517 | -0.08(-0.23%) |
Dec 02, 2020 | 32.47 | 33.72 | 32.05 | 33.39 | 240,032 | +0.67(+2.06%) |