Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.13 | 39.75 | 34.20 | 35.78 | 86,400 | -0.18(-0.50%) |
Feb 25, 2021 | 35.45 | 38.87 | 35.45 | 35.96 | 101,721 | -0.04(-0.11%) |
Feb 24, 2021 | 42.37 | 42.37 | 34.54 | 36.00 | 235,282 | -6.79(-15.87%) |
Feb 23, 2021 | 45.85 | 47.67 | 41.58 | 42.79 | 182,438 | -2.56(-5.64%) |
Feb 22, 2021 | 39.95 | 46.37 | 39.85 | 45.35 | 294,980 | +5.94(+15.07%) |
Feb 19, 2021 | 36.38 | 39.45 | 36.20 | 39.41 | 77,300 | +3.07(+8.45%) |
Feb 18, 2021 | 34.57 | 37.82 | 33.37 | 36.34 | 106,568 | +1.77(+5.12%) |
Feb 17, 2021 | 32.69 | 36.38 | 32.69 | 34.57 | 97,147 | +1.71(+5.20%) |
Feb 16, 2021 | 30.86 | 33.43 | 30.50 | 32.86 | 55,870 | +2.30(+7.53%) |
Feb 12, 2021 | 29.99 | 31.27 | 29.57 | 30.56 | 26,400 | +0.45(+1.49%) |
Feb 11, 2021 | 29.46 | 31.50 | 29.34 | 30.11 | 53,668 | +0.96(+3.29%) |
Feb 10, 2021 | 29.73 | 30.00 | 28.85 | 29.15 | 22,626 | -0.53(-1.79%) |
Feb 09, 2021 | 29.50 | 29.96 | 28.26 | 29.68 | 45,442 | -0.04(-0.13%) |
Feb 08, 2021 | 27.68 | 29.79 | 27.26 | 29.72 | 55,152 | +1.72(+6.14%) |
Feb 05, 2021 | 25.95 | 28.00 | 25.60 | 28.00 | 71,300 | +1.98(+7.61%) |
Feb 04, 2021 | 24.96 | 26.02 | 23.91 | 26.02 | 36,052 | +1.15(+4.62%) |
Feb 03, 2021 | 25.36 | 25.80 | 23.68 | 24.87 | 172,091 | -0.61(-2.39%) |
Feb 02, 2021 | 23.85 | 25.64 | 23.50 | 25.48 | 20,420 | +1.97(+8.38%) |
Feb 01, 2021 | 23.74 | 23.96 | 22.87 | 23.51 | 41,391 | +0.03(+0.13%) |
Jan 29, 2021 | 24.06 | 24.51 | 23.02 | 23.48 | 32,700 | -0.37(-1.55%) |
Jan 28, 2021 | 24.06 | 25.32 | 23.08 | 23.85 | 34,626 | +0.28(+1.19%) |
Jan 27, 2021 | 24.95 | 24.95 | 23.04 | 23.57 | 67,554 | -1.94(-7.60%) |
Jan 26, 2021 | 25.63 | 25.97 | 25.06 | 25.51 | 34,597 | +0.13(+0.51%) |
Jan 25, 2021 | 25.85 | 25.99 | 25.11 | 25.38 | 28,255 | -0.67(-2.57%) |
Jan 22, 2021 | 24.56 | 26.06 | 23.83 | 26.05 | 29,500 | +1.14(+4.58%) |
Jan 21, 2021 | 24.84 | 25.30 | 24.00 | 24.91 | 34,030 | +0.30(+1.22%) |
Jan 20, 2021 | 25.21 | 25.26 | 24.29 | 24.61 | 32,305 | -0.42(-1.68%) |
Jan 19, 2021 | 25.66 | 25.66 | 23.65 | 25.03 | 71,411 | -0.22(-0.87%) |
Jan 15, 2021 | 25.44 | 25.88 | 24.08 | 25.25 | 46,100 | -0.63(-2.43%) |
Jan 14, 2021 | 24.41 | 27.75 | 24.41 | 25.88 | 40,342 | +1.79(+7.43%) |
Jan 13, 2021 | 23.71 | 24.28 | 23.68 | 24.09 | 21,088 | +0.26(+1.09%) |
Jan 12, 2021 | 24.64 | 25.07 | 23.60 | 23.83 | 49,005 | -0.75(-3.05%) |
Jan 11, 2021 | 25.94 | 26.10 | 24.41 | 24.58 | 26,900 | -1.51(-5.79%) |
Jan 08, 2021 | 26.23 | 26.23 | 25.71 | 26.09 | 27,000 | -0.20(-0.76%) |
Jan 07, 2021 | 25.57 | 26.69 | 25.38 | 26.29 | 32,454 | +0.64(+2.50%) |
Jan 06, 2021 | 25.12 | 26.17 | 25.00 | 25.65 | 53,080 | +0.73(+2.93%) |
Jan 05, 2021 | 22.93 | 25.36 | 22.93 | 24.92 | 130,781 | +2.39(+10.61%) |
Jan 04, 2021 | 23.41 | 23.79 | 21.64 | 22.53 | 50,664 | -0.79(-3.39%) |
Dec 31, 2020 | 23.32 | 23.32 | 23.32 | 23,502 | -0.20(-0.85%) | |
Dec 30, 2020 | 24.30 | 24.42 | 23.52 | 23.52 | 23,502 | -1.07(-4.35%) |
Dec 29, 2020 | 24.47 | 24.88 | 24.17 | 24.59 | 27,761 | -0.05(-0.20%) |
Dec 28, 2020 | 24.59 | 25.00 | 24.20 | 24.64 | 25,743 | +0.45(+1.86%) |
Dec 24, 2020 | 24.81 | 24.87 | 24.19 | 24.19 | 13,900 | -0.41(-1.67%) |
Dec 23, 2020 | 24.19 | 24.73 | 23.90 | 24.60 | 28,263 | +0.46(+1.91%) |
Dec 22, 2020 | 24.40 | 24.98 | 23.68 | 24.14 | 29,182 | -0.26(-1.07%) |
Dec 21, 2020 | 24.37 | 25.24 | 23.90 | 24.40 | 51,128 | +0.00(+0.00%) |
Dec 18, 2020 | 23.73 | 26.63 | 23.71 | 24.40 | 102,000 | +0.72(+3.04%) |
Dec 17, 2020 | 22.25 | 23.80 | 22.07 | 23.68 | 49,104 | +1.90(+8.72%) |
Dec 16, 2020 | 21.00 | 22.38 | 21.00 | 21.78 | 31,726 | +0.94(+4.51%) |
Dec 15, 2020 | 22.41 | 24.25 | 20.25 | 20.84 | 151,648 | -1.08(-4.93%) |
Dec 14, 2020 | 21.68 | 22.31 | 21.37 | 21.92 | 27,063 | +0.79(+3.74%) |
Dec 11, 2020 | 21.50 | 22.65 | 20.69 | 21.13 | 31,000 | -0.91(-4.13%) |
Dec 10, 2020 | 22.00 | 22.90 | 21.56 | 22.04 | 35,157 | +0.58(+2.70%) |
Dec 09, 2020 | 21.86 | 21.90 | 21.25 | 21.46 | 8,336 | -0.34(-1.56%) |
Dec 08, 2020 | 22.77 | 22.81 | 21.42 | 21.80 | 24,404 | -0.89(-3.92%) |
Dec 07, 2020 | 23.03 | 23.25 | 22.20 | 22.69 | 22,538 | -0.22(-0.96%) |
Dec 04, 2020 | 22.50 | 23.50 | 22.50 | 22.91 | 21,500 | +0.58(+2.60%) |
Dec 03, 2020 | 21.84 | 22.93 | 21.34 | 22.33 | 33,523 | +1.19(+5.63%) |
Dec 02, 2020 | 21.49 | 22.00 | 20.99 | 21.14 | 8,060 | -0.45(-2.08%) |