Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.20 | 38.10 | 32.60 | 35.80 | 72,615 | -2.60(-6.77%) |
Feb 25, 2021 | 40.80 | 40.80 | 37.00 | 38.40 | 54,391 | -2.00(-4.95%) |
Feb 24, 2021 | 39.80 | 43.00 | 39.40 | 40.40 | 78,393 | +0.00(+0.00%) |
Feb 23, 2021 | 38.40 | 44.60 | 36.20 | 40.40 | 199,920 | -0.40(-0.98%) |
Feb 22, 2021 | 40.40 | 42.80 | 38.00 | 40.80 | 108,666 | +0.00(+0.00%) |
Feb 19, 2021 | 40.40 | 41.80 | 39.20 | 40.80 | 58,160 | +0.20(+0.49%) |
Feb 18, 2021 | 44.60 | 45.20 | 39.00 | 40.60 | 89,088 | -2.60(-6.02%) |
Feb 17, 2021 | 43.60 | 45.80 | 41.20 | 43.20 | 65,249 | +0.40(+0.93%) |
Feb 16, 2021 | 48.40 | 49.00 | 42.80 | 42.80 | 95,230 | -2.80(-6.14%) |
Feb 12, 2021 | 47.60 | 48.60 | 44.20 | 45.60 | 101,580 | +1.40(+3.17%) |
Feb 11, 2021 | 44.80 | 47.00 | 43.60 | 44.20 | 71,019 | +1.20(+2.79%) |
Feb 10, 2021 | 47.00 | 52.00 | 42.40 | 43.00 | 107,876 | -1.80(-4.02%) |
Feb 09, 2021 | 44.00 | 45.60 | 42.40 | 44.80 | 46,063 | +2.80(+6.67%) |
Feb 08, 2021 | 43.20 | 44.00 | 41.20 | 42.00 | 47,870 | +0.20(+0.48%) |
Feb 05, 2021 | 39.80 | 43.00 | 38.61 | 41.80 | 31,725 | +2.20(+5.56%) |
Feb 04, 2021 | 41.60 | 41.60 | 38.60 | 39.60 | 19,889 | -0.80(-1.98%) |
Feb 03, 2021 | 40.00 | 43.00 | 39.20 | 40.40 | 65,263 | +1.80(+4.66%) |
Feb 02, 2021 | 39.60 | 39.80 | 37.00 | 38.60 | 20,563 | -2.40(-5.85%) |
Feb 01, 2021 | 35.80 | 42.00 | 35.60 | 41.00 | 46,795 | +5.40(+15.17%) |
Jan 29, 2021 | 38.00 | 38.20 | 35.20 | 35.60 | 25,550 | -2.40(-6.32%) |
Jan 28, 2021 | 38.00 | 39.20 | 35.40 | 38.00 | 37,515 | -0.80(-2.06%) |
Jan 27, 2021 | 45.00 | 45.00 | 37.00 | 38.80 | 78,873 | -6.60(-14.54%) |
Jan 26, 2021 | 46.40 | 47.60 | 44.40 | 45.40 | 21,523 | +0.00(+0.00%) |
Jan 25, 2021 | 44.80 | 47.80 | 42.40 | 45.40 | 27,345 | +1.60(+3.65%) |
Jan 22, 2021 | 44.00 | 44.60 | 42.00 | 43.80 | 16,645 | +0.20(+0.46%) |
Jan 21, 2021 | 43.60 | 46.40 | 42.00 | 43.60 | 21,879 | +0.20(+0.46%) |
Jan 20, 2021 | 47.60 | 47.80 | 42.60 | 43.40 | 54,034 | +0.80(+1.88%) |
Jan 19, 2021 | 40.60 | 44.80 | 40.00 | 42.60 | 38,380 | +1.40(+3.40%) |
Jan 15, 2021 | 38.80 | 41.20 | 37.20 | 41.20 | 33,565 | +3.00(+7.85%) |
Jan 14, 2021 | 38.20 | 38.60 | 36.80 | 38.20 | 6,283 | +0.60(+1.60%) |
Jan 13, 2021 | 39.00 | 39.00 | 36.40 | 37.60 | 7,206 | -0.20(-0.53%) |
Jan 12, 2021 | 38.20 | 39.33 | 37.00 | 37.80 | 7,061 | -0.20(-0.53%) |
Jan 11, 2021 | 36.40 | 39.80 | 36.00 | 38.00 | 17,371 | +2.40(+6.74%) |
Jan 08, 2021 | 35.60 | 37.80 | 35.00 | 35.60 | 9,685 | +0.20(+0.56%) |
Jan 07, 2021 | 34.20 | 36.00 | 34.20 | 35.40 | 6,063 | +1.20(+3.51%) |
Jan 06, 2021 | 35.00 | 37.20 | 33.20 | 34.20 | 17,028 | +0.20(+0.59%) |
Jan 05, 2021 | 33.40 | 35.80 | 33.00 | 34.00 | 10,026 | +0.00(+0.00%) |
Jan 04, 2021 | 33.60 | 34.20 | 32.00 | 34.00 | 10,052 | -0.50(-1.45%) |
Dec 31, 2020 | 34.50 | 34.50 | 34.50 | 19,139 | -0.30(-0.86%) | |
Dec 30, 2020 | 36.40 | 37.20 | 33.40 | 34.80 | 19,139 | -1.60(-4.40%) |
Dec 29, 2020 | 35.00 | 37.80 | 33.40 | 36.40 | 16,241 | +1.40(+4.00%) |
Dec 28, 2020 | 32.80 | 40.00 | 32.00 | 35.00 | 60,392 | +2.00(+6.06%) |
Dec 24, 2020 | 33.80 | 34.20 | 31.00 | 33.00 | 17,705 | -1.40(-4.07%) |
Dec 23, 2020 | 30.80 | 36.00 | 30.80 | 34.40 | 48,123 | +3.20(+10.26%) |
Dec 22, 2020 | 32.00 | 32.16 | 29.00 | 31.20 | 21,989 | -0.80(-2.50%) |
Dec 21, 2020 | 29.20 | 42.60 | 28.60 | 32.00 | 343,605 | +3.60(+12.68%) |
Dec 18, 2020 | 28.60 | 29.40 | 28.40 | 28.40 | 11,335 | -1.00(-3.40%) |
Dec 17, 2020 | 29.00 | 29.40 | 28.69 | 29.40 | 5,115 | +0.00(+0.00%) |
Dec 16, 2020 | 29.20 | 29.40 | 28.20 | 29.40 | 4,100 | +0.20(+0.68%) |
Dec 15, 2020 | 29.00 | 29.40 | 28.60 | 29.20 | 4,269 | +0.20(+0.69%) |
Dec 14, 2020 | 29.00 | 29.60 | 28.40 | 29.00 | 6,093 | +0.40(+1.40%) |
Dec 11, 2020 | 29.00 | 29.00 | 28.20 | 28.60 | 7,925 | -0.20(-0.69%) |
Dec 10, 2020 | 28.20 | 29.40 | 28.00 | 28.80 | 8,849 | -0.60(-2.04%) |
Dec 09, 2020 | 30.40 | 31.00 | 28.00 | 29.40 | 34,670 | -1.80(-5.77%) |
Dec 08, 2020 | 32.40 | 34.40 | 30.20 | 31.20 | 71,681 | -5.00(-13.81%) |
Dec 07, 2020 | 31.40 | 39.20 | 31.40 | 36.20 | 175,563 | +4.40(+13.84%) |
Dec 04, 2020 | 30.80 | 31.80 | 30.40 | 31.80 | 2,015 | +0.60(+1.92%) |
Dec 03, 2020 | 30.00 | 31.80 | 30.00 | 31.20 | 3,004 | +0.00(+0.00%) |
Dec 02, 2020 | 31.20 | 31.80 | 28.40 | 31.20 | 6,512 | -0.60(-1.89%) |