Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 52.50 | 54.60 | 49.65 | 50.25 | 214,920 | -0.90(-1.76%) |
Feb 25, 2021 | 59.85 | 60.15 | 50.40 | 51.15 | 221,836 | -8.85(-14.75%) |
Feb 24, 2021 | 57.75 | 60.90 | 57.30 | 60.00 | 172,415 | +2.70(+4.71%) |
Feb 23, 2021 | 63.75 | 63.90 | 49.20 | 57.30 | 334,852 | -6.60(-10.33%) |
Feb 22, 2021 | 60.90 | 69.90 | 60.75 | 63.90 | 403,844 | +1.80(+2.90%) |
Feb 19, 2021 | 60.00 | 62.10 | 59.25 | 62.10 | 178,020 | +2.10(+3.50%) |
Feb 18, 2021 | 59.40 | 62.40 | 57.45 | 60.00 | 233,840 | -1.95(-3.15%) |
Feb 17, 2021 | 61.20 | 62.40 | 59.40 | 61.95 | 195,456 | +0.15(+0.24%) |
Feb 16, 2021 | 63.90 | 63.90 | 57.45 | 61.80 | 363,030 | +0.30(+0.49%) |
Feb 12, 2021 | 53.70 | 63.45 | 52.65 | 61.50 | 791,293 | +5.70(+10.22%) |
Feb 11, 2021 | 54.75 | 56.25 | 51.30 | 55.80 | 417,090 | +3.75(+7.20%) |
Feb 10, 2021 | 50.25 | 64.20 | 48.45 | 52.05 | 906,606 | +3.60(+7.43%) |
Feb 09, 2021 | 46.80 | 50.10 | 45.90 | 48.45 | 251,749 | +1.95(+4.19%) |
Feb 08, 2021 | 45.75 | 46.50 | 44.70 | 46.50 | 144,844 | +1.35(+2.99%) |
Feb 05, 2021 | 46.50 | 46.50 | 42.64 | 45.15 | 202,286 | -0.60(-1.31%) |
Feb 04, 2021 | 40.80 | 45.90 | 40.80 | 45.75 | 339,416 | +4.80(+11.72%) |
Feb 03, 2021 | 40.35 | 42.00 | 40.05 | 40.95 | 188,793 | +1.05(+2.63%) |
Feb 02, 2021 | 37.35 | 40.50 | 37.20 | 39.90 | 190,528 | +2.70(+7.26%) |
Feb 01, 2021 | 38.10 | 38.55 | 35.40 | 37.20 | 123,343 | -0.30(-0.80%) |
Jan 29, 2021 | 37.80 | 39.00 | 36.60 | 37.50 | 112,153 | +0.15(+0.40%) |
Jan 28, 2021 | 38.55 | 40.05 | 37.35 | 37.35 | 156,160 | -0.45(-1.19%) |
Jan 27, 2021 | 38.40 | 41.10 | 37.50 | 37.80 | 199,059 | -2.55(-6.32%) |
Jan 26, 2021 | 41.40 | 41.55 | 39.45 | 40.35 | 124,765 | -1.80(-4.27%) |
Jan 25, 2021 | 41.70 | 42.45 | 38.10 | 42.15 | 178,629 | +0.30(+0.72%) |
Jan 22, 2021 | 39.15 | 42.60 | 38.40 | 41.85 | 152,093 | +2.70(+6.90%) |
Jan 21, 2021 | 37.95 | 40.05 | 37.50 | 39.15 | 100,656 | +0.90(+2.35%) |
Jan 20, 2021 | 40.35 | 40.35 | 37.65 | 38.25 | 117,290 | -1.20(-3.04%) |
Jan 19, 2021 | 43.05 | 43.35 | 39.00 | 39.45 | 192,372 | -2.25(-5.40%) |
Jan 15, 2021 | 43.50 | 43.50 | 40.80 | 41.70 | 114,193 | -1.05(-2.46%) |
Jan 14, 2021 | 43.35 | 44.70 | 41.85 | 42.75 | 182,349 | -0.45(-1.04%) |
Jan 13, 2021 | 42.75 | 43.50 | 41.10 | 43.20 | 127,339 | +1.20(+2.86%) |
Jan 12, 2021 | 41.40 | 43.95 | 40.65 | 42.00 | 168,368 | +1.50(+3.70%) |
Jan 11, 2021 | 38.40 | 40.50 | 37.50 | 40.50 | 157,464 | +1.05(+2.66%) |
Jan 08, 2021 | 39.60 | 39.90 | 36.45 | 39.45 | 166,626 | -0.60(-1.50%) |
Jan 07, 2021 | 38.70 | 40.80 | 37.50 | 40.05 | 259,743 | +2.70(+7.23%) |
Jan 06, 2021 | 33.45 | 41.40 | 33.15 | 37.35 | 553,392 | +4.80(+14.75%) |
Jan 05, 2021 | 32.40 | 34.50 | 32.25 | 32.55 | 118,118 | +0.15(+0.46%) |
Jan 04, 2021 | 33.00 | 34.50 | 31.80 | 32.40 | 127,679 | -0.60(-1.82%) |
Dec 31, 2020 | 33.00 | 33.00 | 33.00 | 214,979 | -2.40(-6.78%) | |
Dec 30, 2020 | 31.65 | 36.75 | 31.65 | 35.40 | 214,979 | +3.75(+11.85%) |
Dec 29, 2020 | 32.25 | 33.45 | 31.05 | 31.65 | 115,952 | -1.35(-4.09%) |
Dec 28, 2020 | 34.50 | 34.80 | 32.40 | 33.00 | 106,177 | -1.35(-3.93%) |
Dec 24, 2020 | 35.40 | 35.85 | 33.30 | 34.35 | 67,906 | -0.30(-0.87%) |
Dec 23, 2020 | 35.10 | 37.05 | 33.45 | 34.65 | 118,001 | -0.60(-1.70%) |
Dec 22, 2020 | 34.80 | 36.00 | 33.45 | 35.25 | 127,252 | +0.15(+0.43%) |
Dec 21, 2020 | 33.00 | 35.70 | 31.95 | 35.10 | 168,315 | +1.95(+5.88%) |
Dec 18, 2020 | 34.35 | 35.40 | 32.70 | 33.15 | 136,440 | -0.75(-2.21%) |
Dec 17, 2020 | 32.10 | 36.30 | 31.20 | 33.90 | 306,684 | +0.30(+0.89%) |
Dec 16, 2020 | 37.80 | 38.10 | 30.60 | 33.60 | 433,018 | -3.60(-9.68%) |
Dec 15, 2020 | 37.80 | 38.55 | 35.25 | 37.20 | 220,712 | +1.95(+5.53%) |
Dec 14, 2020 | 42.00 | 46.95 | 34.65 | 35.25 | 1,068,654 | -2.85(-7.48%) |
Dec 11, 2020 | 34.80 | 42.45 | 32.40 | 38.10 | 915,346 | +5.85(+18.14%) |
Dec 10, 2020 | 27.15 | 33.75 | 26.70 | 32.25 | 366,431 | +5.55(+20.79%) |
Dec 09, 2020 | 28.20 | 28.35 | 25.95 | 26.70 | 129,580 | -1.65(-5.82%) |
Dec 08, 2020 | 23.40 | 29.25 | 23.10 | 28.35 | 613,267 | +4.80(+20.38%) |
Dec 07, 2020 | 24.45 | 24.90 | 23.40 | 23.55 | 110,179 | -1.80(-7.10%) |
Dec 04, 2020 | 25.80 | 26.25 | 24.30 | 25.35 | 107,080 | -0.45(-1.74%) |
Dec 03, 2020 | 24.60 | 26.25 | 24.00 | 25.80 | 199,813 | +1.50(+6.17%) |
Dec 02, 2020 | 23.10 | 24.45 | 22.35 | 24.30 | 97,887 | +0.45(+1.89%) |