Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 36.50 | 36.66 | 32.75 | 33.50 | 19,564 | -3.00(-8.22%) |
Feb 25, 2021 | 39.00 | 39.25 | 35.50 | 36.50 | 17,346 | -2.50(-6.41%) |
Feb 24, 2021 | 36.50 | 41.75 | 36.50 | 39.00 | 57,861 | +2.00(+5.41%) |
Feb 23, 2021 | 40.00 | 42.50 | 35.00 | 37.00 | 94,306 | -5.75(-13.45%) |
Feb 22, 2021 | 42.00 | 46.00 | 41.50 | 42.75 | 22,038 | -1.00(-2.29%) |
Feb 19, 2021 | 40.50 | 44.75 | 40.50 | 43.75 | 28,424 | +3.25(+8.02%) |
Feb 18, 2021 | 42.75 | 43.50 | 40.50 | 40.50 | 13,042 | -3.50(-7.95%) |
Feb 17, 2021 | 45.00 | 46.50 | 40.00 | 44.00 | 33,614 | -2.25(-4.86%) |
Feb 16, 2021 | 43.25 | 46.75 | 43.00 | 46.25 | 29,190 | +3.50(+8.19%) |
Feb 12, 2021 | 46.25 | 46.75 | 41.25 | 42.75 | 42,324 | -3.25(-7.07%) |
Feb 11, 2021 | 43.50 | 50.00 | 41.50 | 46.00 | 56,446 | +3.00(+6.98%) |
Feb 10, 2021 | 44.00 | 44.75 | 40.00 | 43.00 | 25,540 | -1.50(-3.37%) |
Feb 09, 2021 | 44.00 | 46.25 | 43.00 | 44.50 | 46,258 | +1.75(+4.09%) |
Feb 08, 2021 | 39.25 | 44.25 | 39.25 | 42.75 | 60,577 | +3.00(+7.55%) |
Feb 05, 2021 | 39.00 | 42.25 | 38.00 | 39.75 | 42,844 | +1.50(+3.92%) |
Feb 04, 2021 | 36.00 | 38.75 | 35.00 | 38.25 | 30,395 | +2.75(+7.75%) |
Feb 03, 2021 | 36.75 | 37.00 | 34.50 | 35.50 | 21,594 | -0.50(-1.39%) |
Feb 02, 2021 | 37.25 | 38.25 | 34.25 | 36.00 | 36,353 | +0.25(+0.70%) |
Feb 01, 2021 | 36.25 | 36.75 | 35.25 | 35.75 | 12,745 | -0.25(-0.69%) |
Jan 29, 2021 | 35.50 | 37.00 | 34.75 | 36.00 | 12,336 | +0.25(+0.70%) |
Jan 28, 2021 | 36.25 | 38.50 | 33.75 | 35.75 | 28,659 | -1.00(-2.72%) |
Jan 27, 2021 | 35.50 | 38.00 | 35.25 | 36.75 | 19,491 | -0.25(-0.68%) |
Jan 26, 2021 | 38.75 | 38.75 | 36.75 | 37.00 | 10,662 | -0.50(-1.33%) |
Jan 25, 2021 | 39.25 | 39.75 | 36.25 | 37.50 | 22,420 | -1.25(-3.23%) |
Jan 22, 2021 | 38.00 | 40.75 | 37.75 | 38.75 | 25,080 | +0.00(+0.00%) |
Jan 21, 2021 | 36.75 | 38.75 | 36.75 | 38.75 | 18,020 | -0.25(-0.64%) |
Jan 20, 2021 | 39.00 | 40.00 | 36.50 | 39.00 | 26,388 | +0.25(+0.65%) |
Jan 19, 2021 | 34.50 | 39.00 | 34.50 | 38.75 | 41,866 | +4.75(+13.97%) |
Jan 15, 2021 | 35.25 | 36.34 | 34.00 | 34.00 | 12,600 | -2.25(-6.21%) |
Jan 14, 2021 | 34.75 | 39.00 | 34.25 | 36.25 | 57,407 | +2.25(+6.62%) |
Jan 13, 2021 | 33.25 | 34.25 | 32.75 | 34.00 | 17,950 | +1.25(+3.82%) |
Jan 12, 2021 | 33.00 | 33.50 | 32.00 | 32.75 | 12,800 | +0.00(+0.00%) |
Jan 11, 2021 | 33.50 | 33.75 | 32.50 | 32.75 | 17,493 | +0.50(+1.55%) |
Jan 08, 2021 | 32.50 | 33.25 | 31.25 | 32.25 | 25,484 | -1.25(-3.73%) |
Jan 07, 2021 | 33.25 | 34.50 | 32.50 | 33.50 | 33,501 | +0.00(+0.00%) |
Jan 06, 2021 | 32.75 | 34.25 | 32.00 | 33.50 | 112,798 | -8.75(-20.71%) |
Jan 05, 2021 | 38.75 | 45.50 | 38.75 | 42.25 | 45,484 | +4.00(+10.46%) |
Jan 04, 2021 | 36.25 | 38.75 | 34.75 | 38.25 | 16,342 | +3.00(+8.51%) |
Dec 31, 2020 | 35.25 | 35.25 | 35.25 | 67,668 | -1.50(-4.08%) | |
Dec 30, 2020 | 37.50 | 43.25 | 35.75 | 36.75 | 67,668 | -0.75(-2.00%) |
Dec 29, 2020 | 32.00 | 39.25 | 31.50 | 37.50 | 73,280 | +6.50(+20.97%) |
Dec 28, 2020 | 31.25 | 32.50 | 31.00 | 31.00 | 9,573 | -0.25(-0.80%) |
Dec 24, 2020 | 32.25 | 32.25 | 30.00 | 31.25 | 5,828 | -1.00(-3.10%) |
Dec 23, 2020 | 32.25 | 34.25 | 32.00 | 32.25 | 21,211 | +0.25(+0.78%) |
Dec 22, 2020 | 31.50 | 33.00 | 30.50 | 32.00 | 55,981 | +2.50(+8.47%) |
Dec 21, 2020 | 29.00 | 30.25 | 28.25 | 29.50 | 8,861 | -0.25(-0.84%) |
Dec 18, 2020 | 27.75 | 34.00 | 27.75 | 29.75 | 40,360 | +1.50(+5.31%) |
Dec 17, 2020 | 28.75 | 29.00 | 27.75 | 28.25 | 2,592 | +0.00(+0.00%) |
Dec 16, 2020 | 27.50 | 28.75 | 27.50 | 28.25 | 2,676 | +0.75(+2.73%) |
Dec 15, 2020 | 28.50 | 29.00 | 27.50 | 27.50 | 6,480 | -1.00(-3.51%) |
Dec 14, 2020 | 28.50 | 29.25 | 27.75 | 28.50 | 3,591 | +0.00(+0.00%) |
Dec 11, 2020 | 28.75 | 29.00 | 28.00 | 28.50 | 3,076 | -0.75(-2.56%) |
Dec 10, 2020 | 28.50 | 29.50 | 28.25 | 29.25 | 2,650 | +1.00(+3.54%) |
Dec 09, 2020 | 29.25 | 30.00 | 28.00 | 28.25 | 6,491 | -1.50(-5.04%) |
Dec 08, 2020 | 30.00 | 30.75 | 29.25 | 29.75 | 8,907 | -0.25(-0.83%) |
Dec 07, 2020 | 31.50 | 31.75 | 29.25 | 30.00 | 9,508 | -1.25(-4.00%) |
Dec 04, 2020 | 32.50 | 32.75 | 31.25 | 31.25 | 5,076 | -1.50(-4.58%) |
Dec 03, 2020 | 30.00 | 33.25 | 30.00 | 32.75 | 20,628 | +1.00(+3.15%) |
Dec 02, 2020 | 30.25 | 36.25 | 29.00 | 31.75 | 105,746 | +3.75(+13.39%) |