Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 22.50 | 23.70 | 21.98 | 23.30 | 41,040 | +1.50(+6.88%) |
Feb 25, 2021 | 20.00 | 22.00 | 20.00 | 21.80 | 18,211 | +0.90(+4.31%) |
Feb 24, 2021 | 22.30 | 22.30 | 20.50 | 20.90 | 17,880 | -1.40(-6.28%) |
Feb 23, 2021 | 22.70 | 23.10 | 22.20 | 22.30 | 37,866 | -0.30(-1.33%) |
Feb 22, 2021 | 24.80 | 24.80 | 22.60 | 22.60 | 30,800 | -1.10(-4.64%) |
Feb 19, 2021 | 24.80 | 24.80 | 23.45 | 23.70 | 22,580 | -1.30(-5.20%) |
Feb 18, 2021 | 25.70 | 25.90 | 24.60 | 25.00 | 13,377 | +0.30(+1.21%) |
Feb 17, 2021 | 25.60 | 26.40 | 24.60 | 24.70 | 16,047 | -0.30(-1.20%) |
Feb 16, 2021 | 26.90 | 26.90 | 25.00 | 25.00 | 15,451 | -2.80(-10.07%) |
Feb 12, 2021 | 29.80 | 29.80 | 27.60 | 27.80 | 9,560 | -1.52(-5.17%) |
Feb 11, 2021 | 29.10 | 30.22 | 28.60 | 29.32 | 11,600 | +0.62(+2.14%) |
Feb 10, 2021 | 29.00 | 29.40 | 28.40 | 28.70 | 7,430 | -0.20(-0.69%) |
Feb 09, 2021 | 29.60 | 30.00 | 28.90 | 28.90 | 5,653 | -0.30(-1.03%) |
Feb 08, 2021 | 30.20 | 30.20 | 29.10 | 29.20 | 6,062 | -1.10(-3.63%) |
Feb 05, 2021 | 30.00 | 30.70 | 29.75 | 30.30 | 3,570 | -0.20(-0.66%) |
Feb 04, 2021 | 33.10 | 33.10 | 30.50 | 30.50 | 5,154 | -2.70(-8.13%) |
Feb 03, 2021 | 34.90 | 34.90 | 33.20 | 33.20 | 2,260 | -1.50(-4.32%) |
Feb 02, 2021 | 36.90 | 36.90 | 33.90 | 34.70 | 10,042 | -3.60(-9.40%) |
Feb 01, 2021 | 38.90 | 39.40 | 38.30 | 38.30 | 4,159 | -1.70(-4.25%) |
Jan 29, 2021 | 38.00 | 40.00 | 36.98 | 40.00 | 8,220 | +3.00(+8.11%) |
Jan 28, 2021 | 37.10 | 37.90 | 35.53 | 37.00 | 3,678 | -2.00(-5.13%) |
Jan 27, 2021 | 36.50 | 39.00 | 36.50 | 39.00 | 7,561 | +4.00(+11.43%) |
Jan 26, 2021 | 33.60 | 35.00 | 33.60 | 35.00 | 1,534 | +1.30(+3.85%) |
Jan 25, 2021 | 34.30 | 35.26 | 33.70 | 33.70 | 3,328 | +1.00(+3.06%) |
Jan 22, 2021 | 33.90 | 33.97 | 32.55 | 32.70 | 3,390 | +0.40(+1.24%) |
Jan 21, 2021 | 31.60 | 32.50 | 31.40 | 32.30 | 1,767 | +1.00(+3.19%) |
Jan 20, 2021 | 30.30 | 31.90 | 30.30 | 31.30 | 3,742 | +0.99(+3.28%) |
Jan 19, 2021 | 30.00 | 30.60 | 29.12 | 30.31 | 10,946 | +0.01(+0.02%) |
Jan 15, 2021 | 28.50 | 30.50 | 28.50 | 30.30 | 10,740 | +2.80(+10.18%) |
Jan 14, 2021 | 28.10 | 28.50 | 27.10 | 27.50 | 7,794 | -1.20(-4.18%) |
Jan 13, 2021 | 28.98 | 29.56 | 28.61 | 28.70 | 4,552 | +0.60(+2.14%) |
Jan 12, 2021 | 30.20 | 30.20 | 27.80 | 28.10 | 6,256 | -1.60(-5.39%) |
Jan 11, 2021 | 32.30 | 32.30 | 29.60 | 29.70 | 6,358 | -0.90(-2.94%) |
Jan 08, 2021 | 31.20 | 31.80 | 30.30 | 30.60 | 3,720 | +0.80(+2.68%) |
Jan 07, 2021 | 30.90 | 30.90 | 28.70 | 29.80 | 9,919 | -2.20(-6.87%) |
Jan 06, 2021 | 35.80 | 36.00 | 31.20 | 32.00 | 21,883 | -7.70(-19.40%) |
Jan 05, 2021 | 41.40 | 41.40 | 38.80 | 39.70 | 4,247 | -1.00(-2.46%) |
Jan 04, 2021 | 39.30 | 41.90 | 39.30 | 40.70 | 4,143 | +1.10(+2.78%) |
Dec 31, 2020 | 39.60 | 39.60 | 39.60 | 684 | -1.70(-4.12%) | |
Dec 30, 2020 | 41.45 | 41.85 | 40.90 | 41.30 | 684 | -0.45(-1.08%) |
Dec 29, 2020 | 41.10 | 42.30 | 40.90 | 41.75 | 1,835 | +0.75(+1.83%) |
Dec 28, 2020 | 40.40 | 41.60 | 39.90 | 41.00 | 1,975 | -0.76(-1.82%) |
Dec 24, 2020 | 41.98 | 42.70 | 41.76 | 41.76 | 1,400 | +0.76(+1.86%) |
Dec 23, 2020 | 44.00 | 44.00 | 40.40 | 41.00 | 4,613 | -3.70(-8.28%) |
Dec 22, 2020 | 42.90 | 44.90 | 42.90 | 44.70 | 1,003 | +1.40(+3.23%) |
Dec 21, 2020 | 45.00 | 45.65 | 42.20 | 43.30 | 7,471 | -3.00(-6.48%) |
Dec 18, 2020 | 45.90 | 47.10 | 45.30 | 46.30 | 850 | +0.74(+1.63%) |
Dec 17, 2020 | 45.50 | 46.20 | 45.20 | 45.56 | 1,120 | -0.14(-0.32%) |
Dec 16, 2020 | 46.50 | 46.70 | 45.50 | 45.70 | 412 | -0.40(-0.87%) |
Dec 15, 2020 | 49.40 | 49.40 | 46.10 | 46.10 | 1,250 | -3.20(-6.49%) |
Dec 14, 2020 | 45.90 | 49.50 | 45.00 | 49.30 | 2,043 | +2.20(+4.67%) |
Dec 11, 2020 | 48.00 | 48.90 | 47.10 | 47.10 | 2,260 | +1.30(+2.84%) |
Dec 10, 2020 | 46.60 | 47.70 | 45.50 | 45.80 | 379 | -0.35(-0.75%) |
Dec 09, 2020 | 46.00 | 47.20 | 45.70 | 46.15 | 2,245 | -1.18(-2.50%) |
Dec 08, 2020 | 47.60 | 47.77 | 47.10 | 47.33 | 896 | +0.33(+0.70%) |
Dec 07, 2020 | 47.00 | 48.31 | 46.60 | 47.00 | 2,294 | +1.00(+2.17%) |
Dec 04, 2020 | 48.70 | 48.70 | 45.60 | 46.00 | 2,770 | -2.20(-4.56%) |
Dec 03, 2020 | 48.10 | 48.70 | 47.10 | 48.20 | 1,953 | +0.10(+0.21%) |
Dec 02, 2020 | 52.60 | 52.60 | 47.60 | 48.10 | 2,737 | -2.00(-3.99%) |