Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 24.30 | 25.67 | 21.47 | 21.66 | 2,516,200 | -1.39(-6.03%) |
Feb 25, 2021 | 28.82 | 29.00 | 23.00 | 23.05 | 2,371,185 | -5.55(-19.41%) |
Feb 24, 2021 | 28.59 | 28.68 | 27.13 | 28.60 | 818,284 | +0.48(+1.71%) |
Feb 23, 2021 | 27.38 | 29.09 | 26.30 | 28.12 | 1,560,620 | -1.74(-5.83%) |
Feb 22, 2021 | 31.12 | 31.81 | 29.82 | 29.86 | 694,126 | -1.33(-4.26%) |
Feb 19, 2021 | 31.10 | 31.89 | 31.00 | 31.19 | 445,200 | +0.01(+0.03%) |
Feb 18, 2021 | 31.62 | 31.80 | 30.85 | 31.18 | 496,513 | -0.82(-2.56%) |
Feb 17, 2021 | 30.97 | 32.32 | 30.23 | 32.00 | 818,665 | +0.94(+3.03%) |
Feb 16, 2021 | 31.66 | 31.86 | 30.00 | 31.06 | 745,022 | -0.26(-0.83%) |
Feb 12, 2021 | 31.10 | 32.37 | 30.76 | 31.32 | 581,200 | -0.23(-0.73%) |
Feb 11, 2021 | 34.24 | 34.48 | 31.36 | 31.55 | 1,084,455 | -3.09(-8.92%) |
Feb 10, 2021 | 35.64 | 36.15 | 34.28 | 34.64 | 605,540 | -0.42(-1.20%) |
Feb 09, 2021 | 35.95 | 36.17 | 34.81 | 35.06 | 549,265 | -0.98(-2.72%) |
Feb 08, 2021 | 35.32 | 36.25 | 34.62 | 36.04 | 520,381 | +1.16(+3.33%) |
Feb 05, 2021 | 35.93 | 36.06 | 34.80 | 34.88 | 702,300 | -0.53(-1.50%) |
Feb 04, 2021 | 37.00 | 37.10 | 35.21 | 35.41 | 583,586 | -0.90(-2.48%) |
Feb 03, 2021 | 36.67 | 37.48 | 36.29 | 36.31 | 571,725 | -0.22(-0.60%) |
Feb 02, 2021 | 36.98 | 37.94 | 35.71 | 36.53 | 653,418 | -0.37(-1.00%) |
Feb 01, 2021 | 35.98 | 37.00 | 34.94 | 36.90 | 588,625 | +1.66(+4.71%) |
Jan 29, 2021 | 36.56 | 38.20 | 34.68 | 35.24 | 876,600 | -1.57(-4.27%) |
Jan 28, 2021 | 37.36 | 38.43 | 34.42 | 36.81 | 1,913,240 | -0.94(-2.49%) |
Jan 27, 2021 | 33.50 | 38.94 | 33.00 | 37.75 | 2,491,444 | +3.97(+11.75%) |
Jan 26, 2021 | 33.44 | 35.17 | 32.40 | 33.78 | 1,253,202 | +0.64(+1.93%) |
Jan 25, 2021 | 29.75 | 33.19 | 29.53 | 33.14 | 1,564,334 | +3.68(+12.49%) |
Jan 22, 2021 | 27.99 | 29.55 | 27.32 | 29.46 | 892,100 | +1.38(+4.91%) |
Jan 21, 2021 | 28.35 | 28.90 | 27.90 | 28.08 | 507,104 | -0.37(-1.30%) |
Jan 20, 2021 | 28.10 | 28.78 | 27.98 | 28.45 | 508,154 | +0.36(+1.28%) |
Jan 19, 2021 | 27.68 | 28.95 | 26.84 | 28.09 | 1,069,023 | +0.64(+2.33%) |
Jan 15, 2021 | 28.25 | 28.40 | 27.01 | 27.45 | 2,579,900 | -1.79(-6.12%) |
Jan 14, 2021 | 29.23 | 29.97 | 28.37 | 29.24 | 1,224,774 | +0.66(+2.31%) |
Jan 13, 2021 | 29.28 | 29.45 | 28.28 | 28.58 | 923,557 | -0.96(-3.25%) |
Jan 12, 2021 | 31.60 | 31.70 | 28.62 | 29.54 | 1,789,701 | -1.72(-5.50%) |
Jan 11, 2021 | 31.11 | 31.52 | 30.37 | 31.26 | 702,601 | +0.17(+0.55%) |
Jan 08, 2021 | 31.72 | 31.73 | 30.19 | 31.09 | 1,070,600 | -0.07(-0.22%) |
Jan 07, 2021 | 30.76 | 31.74 | 30.13 | 31.16 | 985,186 | +1.09(+3.62%) |
Jan 06, 2021 | 31.00 | 31.15 | 29.20 | 30.07 | 1,528,308 | -1.08(-3.47%) |
Jan 05, 2021 | 27.47 | 31.26 | 27.26 | 31.15 | 2,298,261 | +3.76(+13.73%) |
Jan 04, 2021 | 24.21 | 27.77 | 23.78 | 27.39 | 1,606,257 | +2.69(+10.89%) |
Dec 31, 2020 | 24.70 | 24.70 | 24.70 | 1,406,284 | -0.89(-3.48%) | |
Dec 30, 2020 | 24.48 | 25.99 | 24.25 | 25.59 | 1,406,284 | +1.11(+4.53%) |
Dec 29, 2020 | 25.50 | 26.00 | 24.47 | 24.48 | 1,171,391 | -1.15(-4.49%) |
Dec 28, 2020 | 26.88 | 27.19 | 25.56 | 25.63 | 1,007,390 | -1.16(-4.33%) |
Dec 24, 2020 | 27.37 | 27.55 | 26.75 | 26.79 | 507,600 | -0.63(-2.30%) |
Dec 23, 2020 | 28.21 | 28.21 | 26.76 | 27.42 | 1,056,020 | -0.32(-1.15%) |
Dec 22, 2020 | 28.00 | 28.23 | 26.87 | 27.74 | 1,069,100 | -0.17(-0.61%) |
Dec 21, 2020 | 27.46 | 28.22 | 26.53 | 27.91 | 1,442,680 | -0.42(-1.48%) |
Dec 18, 2020 | 30.28 | 30.78 | 28.01 | 28.33 | 2,975,900 | -1.95(-6.44%) |
Dec 17, 2020 | 30.26 | 30.57 | 29.72 | 30.28 | 755,637 | -0.14(-0.46%) |
Dec 16, 2020 | 31.70 | 31.82 | 29.91 | 30.42 | 865,421 | -1.17(-3.70%) |
Dec 15, 2020 | 32.78 | 32.96 | 31.32 | 31.59 | 578,850 | -0.70(-2.17%) |
Dec 14, 2020 | 31.22 | 34.14 | 31.12 | 32.29 | 1,180,141 | +1.58(+5.14%) |
Dec 11, 2020 | 32.54 | 33.30 | 30.55 | 30.71 | 998,500 | -2.23(-6.77%) |
Dec 10, 2020 | 31.89 | 35.72 | 31.25 | 32.94 | 1,671,981 | -0.36(-1.08%) |
Dec 09, 2020 | 34.05 | 34.16 | 32.79 | 33.30 | 518,331 | -0.67(-1.97%) |
Dec 08, 2020 | 33.65 | 34.89 | 33.53 | 33.97 | 979,905 | +0.06(+0.18%) |
Dec 07, 2020 | 35.50 | 35.55 | 33.19 | 33.91 | 643,099 | -1.49(-4.21%) |
Dec 04, 2020 | 35.21 | 35.61 | 34.21 | 35.40 | 751,800 | +0.20(+0.57%) |
Dec 03, 2020 | 36.72 | 36.72 | 35.00 | 35.20 | 453,740 | -1.41(-3.85%) |
Dec 02, 2020 | 35.60 | 36.69 | 34.26 | 36.61 | 545,676 | +0.92(+2.58%) |