Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.93 | 33.99 | 31.36 | 32.59 | 445,800 | -0.87(-2.60%) |
Feb 25, 2021 | 35.80 | 36.29 | 33.02 | 33.46 | 568,392 | -1.53(-4.37%) |
Feb 24, 2021 | 36.00 | 36.39 | 33.85 | 34.99 | 998,562 | -1.93(-5.23%) |
Feb 23, 2021 | 35.97 | 38.15 | 32.50 | 36.92 | 741,224 | +0.63(+1.74%) |
Feb 22, 2021 | 36.00 | 37.71 | 36.00 | 36.29 | 416,212 | +1.23(+3.51%) |
Feb 19, 2021 | 35.71 | 36.08 | 34.59 | 35.06 | 307,400 | +0.02(+0.06%) |
Feb 18, 2021 | 38.00 | 38.43 | 34.21 | 35.04 | 541,390 | -3.17(-8.30%) |
Feb 17, 2021 | 38.24 | 39.42 | 36.91 | 38.21 | 476,245 | +0.28(+0.74%) |
Feb 16, 2021 | 37.18 | 38.26 | 36.41 | 37.93 | 683,380 | +3.89(+11.43%) |
Feb 12, 2021 | 31.70 | 34.53 | 31.40 | 34.04 | 459,200 | +2.02(+6.31%) |
Feb 11, 2021 | 34.03 | 34.40 | 31.80 | 32.02 | 360,374 | -1.76(-5.21%) |
Feb 10, 2021 | 32.91 | 34.25 | 32.04 | 33.78 | 484,906 | +0.53(+1.59%) |
Feb 09, 2021 | 31.98 | 33.50 | 30.40 | 33.25 | 550,329 | +0.71(+2.18%) |
Feb 08, 2021 | 30.83 | 32.78 | 30.57 | 32.54 | 447,741 | +2.64(+8.83%) |
Feb 05, 2021 | 28.23 | 30.20 | 27.80 | 29.90 | 481,500 | +2.38(+8.65%) |
Feb 04, 2021 | 28.29 | 28.36 | 27.41 | 27.52 | 449,889 | -0.06(-0.22%) |
Feb 03, 2021 | 25.75 | 27.77 | 25.71 | 27.58 | 466,281 | +2.28(+9.01%) |
Feb 02, 2021 | 25.90 | 26.66 | 24.81 | 25.30 | 379,873 | +1.32(+5.50%) |
Feb 01, 2021 | 23.88 | 24.43 | 22.82 | 23.98 | 338,524 | +0.71(+3.05%) |
Jan 29, 2021 | 23.21 | 24.87 | 22.62 | 23.27 | 441,200 | -0.77(-3.20%) |
Jan 28, 2021 | 24.09 | 24.67 | 22.80 | 24.04 | 425,977 | +0.35(+1.48%) |
Jan 27, 2021 | 23.85 | 24.99 | 23.30 | 23.69 | 584,070 | -0.95(-3.86%) |
Jan 26, 2021 | 26.39 | 26.68 | 24.52 | 24.64 | 347,266 | -1.16(-4.50%) |
Jan 25, 2021 | 24.60 | 25.87 | 24.20 | 25.80 | 336,194 | +0.70(+2.79%) |
Jan 22, 2021 | 23.20 | 25.13 | 23.00 | 25.10 | 443,800 | +0.75(+3.08%) |
Jan 21, 2021 | 25.93 | 25.95 | 23.84 | 24.35 | 416,781 | -1.88(-7.17%) |
Jan 20, 2021 | 28.53 | 28.66 | 25.95 | 26.23 | 393,083 | -1.61(-5.78%) |
Jan 19, 2021 | 27.58 | 28.01 | 26.65 | 27.84 | 390,211 | +1.23(+4.62%) |
Jan 15, 2021 | 27.00 | 27.59 | 25.41 | 26.61 | 418,300 | -1.13(-4.07%) |
Jan 14, 2021 | 25.91 | 28.19 | 25.70 | 27.74 | 520,108 | +2.06(+8.02%) |
Jan 13, 2021 | 25.84 | 26.00 | 24.74 | 25.68 | 420,590 | -0.19(-0.73%) |
Jan 12, 2021 | 25.00 | 26.33 | 24.81 | 25.87 | 434,230 | +1.33(+5.42%) |
Jan 11, 2021 | 23.01 | 24.76 | 22.90 | 24.54 | 308,895 | +0.60(+2.51%) |
Jan 08, 2021 | 24.77 | 24.80 | 23.10 | 23.94 | 346,100 | -0.24(-0.99%) |
Jan 07, 2021 | 24.32 | 24.88 | 23.58 | 24.18 | 478,053 | +0.30(+1.26%) |
Jan 06, 2021 | 23.93 | 25.09 | 22.90 | 23.88 | 951,130 | -0.02(-0.08%) |
Jan 05, 2021 | 20.50 | 24.89 | 20.50 | 23.90 | 974,078 | +3.57(+17.56%) |
Jan 04, 2021 | 20.09 | 20.51 | 19.12 | 20.33 | 411,618 | +0.63(+3.20%) |
Dec 31, 2020 | 19.70 | 19.70 | 19.70 | 350,285 | -0.38(-1.89%) | |
Dec 30, 2020 | 19.33 | 20.44 | 19.26 | 20.08 | 350,285 | +0.82(+4.26%) |
Dec 29, 2020 | 19.99 | 20.25 | 18.92 | 19.26 | 284,206 | -0.47(-2.38%) |
Dec 28, 2020 | 21.51 | 21.67 | 19.64 | 19.73 | 360,490 | -0.98(-4.73%) |
Dec 24, 2020 | 21.90 | 21.90 | 20.30 | 20.71 | 259,100 | -1.20(-5.48%) |
Dec 23, 2020 | 19.68 | 22.04 | 19.61 | 21.91 | 680,712 | +2.47(+12.71%) |
Dec 22, 2020 | 19.98 | 20.59 | 19.20 | 19.44 | 517,771 | -0.58(-2.90%) |
Dec 21, 2020 | 18.59 | 20.07 | 18.51 | 20.02 | 663,162 | -0.37(-1.81%) |
Dec 18, 2020 | 19.97 | 21.29 | 19.80 | 20.39 | 903,900 | +0.33(+1.65%) |
Dec 17, 2020 | 20.27 | 20.33 | 19.73 | 20.06 | 479,793 | +0.14(+0.70%) |
Dec 16, 2020 | 19.41 | 20.20 | 18.75 | 19.92 | 629,468 | +0.41(+2.10%) |
Dec 15, 2020 | 19.93 | 20.08 | 18.35 | 19.51 | 950,230 | +0.02(+0.10%) |
Dec 14, 2020 | 22.58 | 22.66 | 18.91 | 19.49 | 1,600,449 | -2.30(-10.56%) |
Dec 11, 2020 | 22.45 | 23.79 | 20.91 | 21.79 | 1,697,100 | -0.35(-1.58%) |
Dec 10, 2020 | 19.04 | 22.19 | 19.01 | 22.14 | 1,543,659 | +2.93(+15.25%) |
Dec 09, 2020 | 18.64 | 19.94 | 17.97 | 19.21 | 1,680,116 | +1.20(+6.66%) |
Dec 08, 2020 | 16.26 | 18.10 | 15.67 | 18.01 | 1,031,797 | +1.46(+8.82%) |
Dec 07, 2020 | 15.80 | 17.40 | 15.80 | 16.55 | 1,881,681 | +0.75(+4.75%) |
Dec 04, 2020 | 12.88 | 15.80 | 12.85 | 15.80 | 1,722,400 | +3.38(+27.21%) |
Dec 03, 2020 | 12.19 | 12.67 | 11.59 | 12.42 | 897,008 | +0.41(+3.41%) |
Dec 02, 2020 | 11.63 | 12.69 | 11.55 | 12.01 | 975,810 | +0.19(+1.61%) |