Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 38.28 | 38.28 | 34.80 | 35.40 | 33,783 | -1.92(-5.14%) |
Feb 25, 2021 | 38.64 | 39.12 | 36.12 | 37.32 | 30,829 | -1.32(-3.42%) |
Feb 24, 2021 | 38.76 | 40.08 | 36.96 | 38.64 | 24,340 | +1.80(+4.89%) |
Feb 23, 2021 | 38.64 | 38.88 | 35.76 | 36.84 | 50,891 | -3.24(-8.08%) |
Feb 22, 2021 | 41.64 | 42.24 | 39.60 | 40.08 | 34,672 | -0.96(-2.34%) |
Feb 19, 2021 | 42.12 | 42.60 | 40.56 | 41.04 | 27,566 | -0.12(-0.29%) |
Feb 18, 2021 | 45.00 | 45.24 | 41.04 | 41.16 | 53,097 | -4.44(-9.74%) |
Feb 17, 2021 | 40.92 | 46.44 | 40.44 | 45.60 | 86,541 | +4.08(+9.83%) |
Feb 16, 2021 | 40.56 | 43.32 | 39.12 | 41.52 | 56,853 | +0.72(+1.76%) |
Feb 12, 2021 | 40.32 | 42.00 | 39.84 | 40.80 | 40,158 | -0.60(-1.45%) |
Feb 11, 2021 | 44.64 | 45.00 | 41.40 | 41.40 | 68,032 | -4.44(-9.69%) |
Feb 10, 2021 | 48.96 | 50.16 | 42.24 | 45.84 | 161,396 | -7.08(-13.38%) |
Feb 09, 2021 | 39.72 | 57.60 | 39.36 | 52.92 | 829,667 | +14.52(+37.81%) |
Feb 08, 2021 | 36.60 | 39.36 | 36.60 | 38.40 | 46,240 | +1.44(+3.90%) |
Feb 05, 2021 | 36.00 | 37.42 | 35.40 | 36.96 | 47,491 | +1.56(+4.41%) |
Feb 04, 2021 | 35.16 | 36.00 | 32.88 | 35.40 | 43,015 | +0.96(+2.79%) |
Feb 03, 2021 | 32.88 | 36.00 | 32.52 | 34.44 | 88,481 | +2.64(+8.30%) |
Feb 02, 2021 | 31.32 | 32.16 | 30.96 | 31.80 | 30,639 | +0.96(+3.11%) |
Feb 01, 2021 | 31.08 | 32.16 | 30.36 | 30.84 | 23,908 | -0.12(-0.39%) |
Jan 29, 2021 | 30.72 | 32.28 | 30.36 | 30.96 | 22,758 | +0.72(+2.38%) |
Jan 28, 2021 | 32.16 | 32.64 | 30.12 | 30.24 | 30,015 | -1.92(-5.97%) |
Jan 27, 2021 | 32.40 | 33.24 | 31.32 | 32.16 | 27,832 | -0.36(-1.11%) |
Jan 26, 2021 | 33.72 | 33.72 | 32.40 | 32.52 | 26,693 | -0.60(-1.81%) |
Jan 25, 2021 | 34.32 | 34.32 | 31.80 | 33.12 | 39,503 | -0.96(-2.82%) |
Jan 22, 2021 | 35.16 | 35.16 | 33.60 | 34.08 | 25,583 | -0.60(-1.73%) |
Jan 21, 2021 | 35.28 | 35.28 | 33.24 | 34.68 | 28,619 | +0.36(+1.05%) |
Jan 20, 2021 | 37.56 | 38.04 | 33.96 | 34.32 | 56,959 | -1.20(-3.38%) |
Jan 19, 2021 | 33.96 | 36.60 | 32.64 | 35.52 | 58,140 | +2.16(+6.47%) |
Jan 15, 2021 | 34.20 | 35.04 | 31.80 | 33.36 | 76,691 | -1.56(-4.47%) |
Jan 14, 2021 | 31.20 | 36.60 | 31.20 | 34.92 | 171,604 | +2.16(+6.59%) |
Jan 13, 2021 | 34.80 | 44.16 | 32.40 | 32.76 | 214,406 | +0.24(+0.74%) |
Jan 12, 2021 | 32.28 | 33.00 | 31.44 | 32.52 | 18,503 | +1.08(+3.44%) |
Jan 11, 2021 | 30.36 | 32.40 | 30.36 | 31.44 | 15,143 | +0.60(+1.95%) |
Jan 08, 2021 | 31.80 | 31.94 | 30.36 | 30.84 | 17,883 | -0.60(-1.91%) |
Jan 07, 2021 | 32.52 | 33.60 | 30.84 | 31.44 | 17,402 | -0.96(-2.96%) |
Jan 06, 2021 | 33.24 | 34.06 | 32.40 | 32.40 | 12,664 | -0.96(-2.88%) |
Jan 05, 2021 | 32.52 | 33.60 | 31.80 | 33.36 | 9,734 | +0.96(+2.96%) |
Jan 04, 2021 | 31.92 | 33.36 | 30.90 | 32.40 | 16,310 | +1.44(+4.65%) |
Dec 31, 2020 | 30.96 | 30.96 | 30.96 | 20,089 | -1.32(-4.09%) | |
Dec 30, 2020 | 31.08 | 32.88 | 30.12 | 32.28 | 20,089 | +1.56(+5.08%) |
Dec 29, 2020 | 31.80 | 33.36 | 30.00 | 30.72 | 17,741 | -0.72(-2.29%) |
Dec 28, 2020 | 33.36 | 33.60 | 31.32 | 31.44 | 31,481 | -2.28(-6.76%) |
Dec 24, 2020 | 34.44 | 35.16 | 33.24 | 33.72 | 10,275 | -0.60(-1.75%) |
Dec 23, 2020 | 33.84 | 35.88 | 33.72 | 34.32 | 18,008 | -1.20(-3.38%) |
Dec 22, 2020 | 34.44 | 36.24 | 34.44 | 35.52 | 21,745 | +1.20(+3.50%) |
Dec 21, 2020 | 34.80 | 35.88 | 34.20 | 34.32 | 11,309 | -0.36(-1.04%) |
Dec 18, 2020 | 37.20 | 38.76 | 34.68 | 34.68 | 23,691 | -2.04(-5.56%) |
Dec 17, 2020 | 33.00 | 39.12 | 32.52 | 36.72 | 69,423 | +4.32(+13.33%) |
Dec 16, 2020 | 34.44 | 34.80 | 32.16 | 32.40 | 35,606 | -1.92(-5.59%) |
Dec 15, 2020 | 35.16 | 35.64 | 34.20 | 34.32 | 12,273 | -1.08(-3.05%) |
Dec 14, 2020 | 35.28 | 36.24 | 33.96 | 35.40 | 18,212 | +0.60(+1.72%) |
Dec 11, 2020 | 34.80 | 36.60 | 34.20 | 34.80 | 34,550 | +0.12(+0.35%) |
Dec 10, 2020 | 35.28 | 35.88 | 33.72 | 34.68 | 24,008 | -0.48(-1.37%) |
Dec 09, 2020 | 36.60 | 36.72 | 34.59 | 35.16 | 16,447 | -1.68(-4.56%) |
Dec 08, 2020 | 37.56 | 37.56 | 35.52 | 36.84 | 24,344 | -0.72(-1.92%) |
Dec 07, 2020 | 36.96 | 37.68 | 36.37 | 37.56 | 9,336 | +0.72(+1.95%) |
Dec 04, 2020 | 36.72 | 37.44 | 35.04 | 36.84 | 26,966 | -0.12(-0.32%) |
Dec 03, 2020 | 38.52 | 38.52 | 36.60 | 36.96 | 8,753 | -1.20(-3.14%) |
Dec 02, 2020 | 36.12 | 38.88 | 36.12 | 38.16 | 18,406 | +1.56(+4.26%) |