Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.59 | 44.26 | 37.50 | 41.98 | 131,000 | -2.79(-6.23%) |
Feb 25, 2021 | 45.82 | 47.77 | 43.60 | 44.77 | 53,812 | -1.31(-2.84%) |
Feb 24, 2021 | 45.67 | 46.80 | 44.71 | 46.08 | 37,733 | +0.23(+0.50%) |
Feb 23, 2021 | 46.00 | 46.87 | 43.03 | 45.85 | 57,292 | -1.14(-2.43%) |
Feb 22, 2021 | 48.06 | 49.46 | 46.49 | 46.99 | 32,008 | -1.94(-3.96%) |
Feb 19, 2021 | 49.68 | 52.00 | 48.39 | 48.93 | 57,700 | -0.72(-1.45%) |
Feb 18, 2021 | 51.43 | 51.43 | 48.82 | 49.65 | 32,895 | -1.70(-3.31%) |
Feb 17, 2021 | 50.37 | 51.89 | 50.37 | 51.35 | 33,855 | +0.09(+0.18%) |
Feb 16, 2021 | 52.34 | 52.51 | 50.51 | 51.26 | 33,059 | -0.76(-1.46%) |
Feb 12, 2021 | 50.10 | 52.16 | 49.95 | 52.02 | 37,800 | +1.57(+3.11%) |
Feb 11, 2021 | 51.66 | 52.93 | 48.31 | 50.45 | 59,302 | -1.16(-2.25%) |
Feb 10, 2021 | 52.69 | 53.97 | 50.88 | 51.61 | 53,327 | -0.86(-1.64%) |
Feb 09, 2021 | 52.13 | 53.39 | 51.76 | 52.47 | 34,894 | -0.06(-0.11%) |
Feb 08, 2021 | 49.94 | 52.66 | 49.90 | 52.53 | 34,863 | +2.61(+5.23%) |
Feb 05, 2021 | 48.43 | 51.37 | 48.02 | 49.92 | 38,400 | +1.29(+2.65%) |
Feb 04, 2021 | 45.85 | 48.71 | 45.67 | 48.63 | 26,846 | +2.55(+5.53%) |
Feb 03, 2021 | 48.05 | 48.05 | 45.02 | 46.08 | 70,831 | -1.61(-3.38%) |
Feb 02, 2021 | 47.61 | 48.97 | 46.44 | 47.69 | 26,755 | +0.06(+0.13%) |
Feb 01, 2021 | 46.31 | 48.29 | 45.93 | 47.63 | 30,593 | +1.64(+3.57%) |
Jan 29, 2021 | 49.17 | 49.81 | 45.98 | 45.99 | 48,200 | -3.53(-7.13%) |
Jan 28, 2021 | 49.48 | 49.71 | 48.16 | 49.52 | 57,510 | +0.52(+1.06%) |
Jan 27, 2021 | 48.09 | 50.00 | 47.50 | 49.00 | 74,160 | -0.73(-1.47%) |
Jan 26, 2021 | 51.73 | 52.75 | 48.78 | 49.73 | 124,935 | -1.11(-2.18%) |
Jan 25, 2021 | 48.82 | 50.94 | 47.82 | 50.84 | 78,195 | +2.34(+4.82%) |
Jan 22, 2021 | 47.38 | 48.83 | 47.30 | 48.50 | 27,300 | +0.92(+1.93%) |
Jan 21, 2021 | 48.78 | 48.91 | 47.04 | 47.58 | 39,220 | -0.92(-1.90%) |
Jan 20, 2021 | 47.01 | 49.09 | 45.98 | 48.50 | 47,779 | +1.64(+3.50%) |
Jan 19, 2021 | 47.40 | 48.31 | 46.30 | 46.86 | 53,625 | +0.51(+1.10%) |
Jan 15, 2021 | 47.55 | 47.86 | 45.35 | 46.35 | 51,900 | -2.15(-4.43%) |
Jan 14, 2021 | 45.65 | 51.74 | 45.65 | 48.50 | 178,055 | +3.90(+8.74%) |
Jan 13, 2021 | 44.17 | 45.60 | 43.56 | 44.60 | 70,312 | +0.12(+0.27%) |
Jan 12, 2021 | 43.64 | 44.62 | 43.12 | 44.48 | 39,925 | +0.84(+1.92%) |
Jan 11, 2021 | 43.89 | 44.55 | 41.93 | 43.64 | 42,933 | -0.41(-0.93%) |
Jan 08, 2021 | 41.75 | 45.00 | 41.66 | 44.05 | 64,500 | +2.23(+5.33%) |
Jan 07, 2021 | 38.96 | 42.00 | 38.96 | 41.82 | 49,381 | +2.97(+7.64%) |
Jan 06, 2021 | 39.09 | 39.93 | 38.50 | 38.85 | 26,194 | -0.47(-1.20%) |
Jan 05, 2021 | 39.11 | 40.40 | 38.41 | 39.32 | 41,752 | +0.22(+0.56%) |
Jan 04, 2021 | 37.97 | 39.24 | 37.34 | 39.10 | 45,475 | +1.40(+3.71%) |
Dec 31, 2020 | 37.70 | 37.70 | 37.70 | 53,245 | -1.47(-3.75%) | |
Dec 30, 2020 | 38.50 | 39.49 | 38.15 | 39.17 | 53,245 | +0.47(+1.21%) |
Dec 29, 2020 | 37.96 | 39.78 | 36.68 | 38.70 | 56,765 | +0.37(+0.97%) |
Dec 28, 2020 | 38.09 | 39.31 | 37.46 | 38.33 | 41,290 | -0.16(-0.42%) |
Dec 24, 2020 | 39.50 | 39.52 | 38.26 | 38.49 | 15,800 | -1.05(-2.66%) |
Dec 23, 2020 | 39.71 | 40.00 | 39.30 | 39.54 | 37,964 | +0.03(+0.08%) |
Dec 22, 2020 | 39.13 | 40.35 | 38.59 | 39.51 | 87,380 | +0.18(+0.46%) |
Dec 21, 2020 | 36.53 | 39.98 | 34.98 | 39.33 | 111,473 | +2.17(+5.84%) |
Dec 18, 2020 | 35.85 | 38.60 | 35.35 | 37.16 | 138,000 | +1.88(+5.33%) |
Dec 17, 2020 | 34.75 | 35.98 | 34.59 | 35.28 | 47,480 | +0.56(+1.61%) |
Dec 16, 2020 | 33.47 | 35.00 | 33.47 | 34.72 | 40,207 | +0.86(+2.54%) |
Dec 15, 2020 | 33.21 | 34.40 | 32.38 | 33.86 | 84,576 | +0.98(+2.98%) |
Dec 14, 2020 | 34.00 | 34.10 | 32.81 | 32.88 | 99,142 | -0.07(-0.21%) |
Dec 11, 2020 | 32.52 | 33.15 | 32.38 | 32.95 | 51,600 | +0.36(+1.10%) |
Dec 10, 2020 | 32.43 | 33.98 | 32.38 | 32.59 | 40,790 | -0.39(-1.18%) |
Dec 09, 2020 | 34.07 | 34.07 | 32.01 | 32.98 | 73,088 | -0.94(-2.77%) |
Dec 08, 2020 | 34.10 | 34.56 | 33.11 | 33.92 | 62,614 | -0.10(-0.29%) |
Dec 07, 2020 | 34.49 | 35.00 | 33.54 | 34.02 | 41,314 | +0.24(+0.71%) |
Dec 04, 2020 | 33.37 | 34.17 | 32.76 | 33.78 | 22,400 | +0.36(+1.08%) |
Dec 03, 2020 | 33.94 | 34.27 | 32.97 | 33.42 | 42,712 | -0.10(-0.30%) |
Dec 02, 2020 | 33.81 | 35.12 | 33.12 | 33.52 | 57,958 | +0.00(+0.00%) |