Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.62 | 37.16 | 34.30 | 36.13 | 14,500 | -0.68(-1.85%) |
Feb 25, 2021 | 38.40 | 39.30 | 35.70 | 36.81 | 24,910 | -2.67(-6.76%) |
Feb 24, 2021 | 42.15 | 44.98 | 38.18 | 39.48 | 24,853 | -2.06(-4.96%) |
Feb 23, 2021 | 41.05 | 43.50 | 39.43 | 41.54 | 25,986 | -2.33(-5.31%) |
Feb 22, 2021 | 41.40 | 46.00 | 40.96 | 43.87 | 21,070 | +0.50(+1.16%) |
Feb 19, 2021 | 43.67 | 43.79 | 41.82 | 43.37 | 19,700 | -0.30(-0.70%) |
Feb 18, 2021 | 40.67 | 44.74 | 40.67 | 43.67 | 12,302 | +0.64(+1.49%) |
Feb 17, 2021 | 45.38 | 45.38 | 42.15 | 43.03 | 18,340 | -2.74(-5.99%) |
Feb 16, 2021 | 46.29 | 46.67 | 44.65 | 45.77 | 19,615 | +0.10(+0.22%) |
Feb 12, 2021 | 48.33 | 49.71 | 44.41 | 45.67 | 21,500 | -2.97(-6.11%) |
Feb 11, 2021 | 47.28 | 50.51 | 47.25 | 48.64 | 25,820 | +1.59(+3.38%) |
Feb 10, 2021 | 49.62 | 49.88 | 45.34 | 47.05 | 31,981 | -2.12(-4.31%) |
Feb 09, 2021 | 53.49 | 53.50 | 49.17 | 49.17 | 53,831 | -3.83(-7.23%) |
Feb 08, 2021 | 49.05 | 53.00 | 48.00 | 53.00 | 38,305 | +4.50(+9.28%) |
Feb 05, 2021 | 46.20 | 49.20 | 45.15 | 48.50 | 37,200 | +2.30(+4.98%) |
Feb 04, 2021 | 41.47 | 46.46 | 41.47 | 46.20 | 83,719 | +5.26(+12.85%) |
Feb 03, 2021 | 38.00 | 42.00 | 37.62 | 40.94 | 58,796 | +2.94(+7.74%) |
Feb 02, 2021 | 36.27 | 38.00 | 36.00 | 38.00 | 25,182 | +1.41(+3.85%) |
Feb 01, 2021 | 36.72 | 38.00 | 36.06 | 36.59 | 34,620 | -0.20(-0.54%) |
Jan 29, 2021 | 36.45 | 39.00 | 36.00 | 36.79 | 67,200 | +0.85(+2.37%) |
Jan 28, 2021 | 34.83 | 36.50 | 34.15 | 35.94 | 21,541 | +1.11(+3.19%) |
Jan 27, 2021 | 36.00 | 38.00 | 34.50 | 34.83 | 40,064 | -1.87(-5.10%) |
Jan 26, 2021 | 36.81 | 36.83 | 35.02 | 36.70 | 26,866 | +0.24(+0.66%) |
Jan 25, 2021 | 36.91 | 38.68 | 35.50 | 36.46 | 115,059 | +1.27(+3.61%) |
Jan 22, 2021 | 34.00 | 37.05 | 33.51 | 35.19 | 97,000 | +1.68(+5.01%) |
Jan 21, 2021 | 30.79 | 34.00 | 28.97 | 33.51 | 70,264 | +3.12(+10.27%) |
Jan 20, 2021 | 30.67 | 31.55 | 30.36 | 30.39 | 18,223 | +0.03(+0.10%) |
Jan 19, 2021 | 30.40 | 31.64 | 29.51 | 30.36 | 29,314 | -0.01(-0.03%) |
Jan 15, 2021 | 32.13 | 32.81 | 30.20 | 30.37 | 19,800 | -1.93(-5.98%) |
Jan 14, 2021 | 34.06 | 34.39 | 32.00 | 32.30 | 16,336 | -1.65(-4.86%) |
Jan 13, 2021 | 34.95 | 34.95 | 33.00 | 33.95 | 27,682 | -0.83(-2.39%) |
Jan 12, 2021 | 33.74 | 34.89 | 33.45 | 34.78 | 45,517 | +1.35(+4.04%) |
Jan 11, 2021 | 31.63 | 33.96 | 31.63 | 33.43 | 40,375 | +1.86(+5.89%) |
Jan 08, 2021 | 31.90 | 32.00 | 30.55 | 31.57 | 51,200 | +0.14(+0.45%) |
Jan 07, 2021 | 30.88 | 32.43 | 30.88 | 31.43 | 18,612 | +0.63(+2.05%) |
Jan 06, 2021 | 33.00 | 33.49 | 30.80 | 30.80 | 36,616 | -1.70(-5.23%) |
Jan 05, 2021 | 30.52 | 32.75 | 30.52 | 32.50 | 38,614 | +2.06(+6.77%) |
Jan 04, 2021 | 30.95 | 30.95 | 30.00 | 30.44 | 27,801 | +0.24(+0.79%) |
Dec 31, 2020 | 30.20 | 30.20 | 30.20 | 22,515 | +0.31(+1.04%) | |
Dec 30, 2020 | 29.15 | 30.11 | 29.14 | 29.89 | 22,515 | +0.79(+2.71%) |
Dec 29, 2020 | 28.50 | 29.10 | 27.55 | 29.10 | 36,647 | +0.33(+1.15%) |
Dec 28, 2020 | 30.89 | 30.89 | 28.75 | 28.77 | 32,847 | -1.43(-4.74%) |
Dec 24, 2020 | 29.71 | 30.35 | 29.42 | 30.20 | 9,100 | +0.27(+0.90%) |
Dec 23, 2020 | 28.50 | 29.99 | 28.06 | 29.93 | 72,495 | +1.93(+6.89%) |
Dec 22, 2020 | 28.77 | 29.61 | 28.00 | 28.00 | 40,709 | -0.50(-1.75%) |
Dec 21, 2020 | 29.00 | 29.38 | 28.49 | 28.50 | 46,765 | -0.04(-0.14%) |
Dec 18, 2020 | 30.25 | 30.90 | 28.39 | 28.54 | 62,400 | -1.84(-6.06%) |
Dec 17, 2020 | 32.99 | 33.14 | 30.06 | 30.38 | 61,398 | -2.54(-7.72%) |
Dec 16, 2020 | 32.13 | 33.90 | 32.08 | 32.92 | 54,468 | +1.06(+3.33%) |
Dec 15, 2020 | 32.71 | 32.71 | 31.67 | 31.86 | 18,734 | -0.82(-2.51%) |
Dec 14, 2020 | 31.69 | 33.22 | 31.57 | 32.68 | 45,390 | +1.58(+5.08%) |
Dec 11, 2020 | 30.50 | 31.42 | 29.16 | 31.10 | 40,900 | +0.58(+1.90%) |
Dec 10, 2020 | 27.92 | 30.94 | 27.50 | 30.52 | 44,087 | +2.14(+7.54%) |
Dec 09, 2020 | 30.15 | 30.29 | 27.60 | 28.38 | 91,929 | -2.00(-6.58%) |
Dec 08, 2020 | 30.22 | 30.53 | 29.15 | 30.38 | 44,605 | +0.06(+0.20%) |
Dec 07, 2020 | 31.79 | 31.98 | 29.62 | 30.32 | 70,896 | -1.30(-4.11%) |
Dec 04, 2020 | 32.45 | 33.22 | 30.84 | 31.62 | 39,600 | -0.45(-1.40%) |
Dec 03, 2020 | 31.88 | 32.73 | 30.41 | 32.07 | 22,441 | +0.78(+2.49%) |
Dec 02, 2020 | 32.06 | 32.56 | 29.61 | 31.29 | 59,165 | -1.25(-3.84%) |