Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.27 | 32.00 | 29.22 | 30.40 | 64,830 | -1.00(-3.18%) |
Feb 25, 2021 | 33.60 | 34.20 | 30.00 | 31.40 | 97,621 | -2.20(-6.55%) |
Feb 24, 2021 | 32.40 | 33.80 | 31.80 | 33.60 | 79,457 | +1.20(+3.70%) |
Feb 23, 2021 | 31.00 | 34.00 | 29.00 | 32.40 | 150,888 | -2.40(-6.90%) |
Feb 22, 2021 | 36.60 | 36.80 | 34.20 | 34.80 | 96,328 | -2.00(-5.43%) |
Feb 19, 2021 | 36.80 | 38.20 | 35.81 | 36.80 | 76,850 | +0.60(+1.66%) |
Feb 18, 2021 | 37.60 | 37.80 | 35.40 | 36.20 | 105,242 | -2.40(-6.22%) |
Feb 17, 2021 | 39.60 | 39.80 | 36.60 | 38.60 | 107,403 | -0.60(-1.53%) |
Feb 16, 2021 | 41.20 | 42.60 | 38.20 | 39.20 | 420,728 | -1.00(-2.49%) |
Feb 12, 2021 | 39.20 | 41.00 | 38.20 | 40.20 | 104,070 | +0.60(+1.52%) |
Feb 11, 2021 | 41.20 | 41.60 | 39.00 | 39.60 | 115,623 | -1.60(-3.88%) |
Feb 10, 2021 | 43.00 | 43.20 | 38.40 | 41.20 | 182,805 | -1.80(-4.19%) |
Feb 09, 2021 | 43.40 | 43.60 | 42.00 | 43.00 | 140,839 | +0.40(+0.94%) |
Feb 08, 2021 | 44.80 | 45.20 | 42.60 | 42.60 | 201,460 | -1.20(-2.74%) |
Feb 05, 2021 | 44.00 | 44.60 | 41.00 | 43.80 | 180,555 | +0.60(+1.39%) |
Feb 04, 2021 | 43.40 | 45.20 | 42.40 | 43.20 | 310,001 | +1.20(+2.86%) |
Feb 03, 2021 | 42.80 | 46.00 | 41.60 | 42.00 | 362,836 | +2.20(+5.53%) |
Feb 02, 2021 | 37.80 | 42.40 | 36.40 | 39.80 | 563,561 | +2.00(+5.29%) |
Feb 01, 2021 | 34.80 | 38.60 | 33.00 | 37.80 | 302,429 | +1.20(+3.28%) |
Jan 29, 2021 | 34.80 | 38.00 | 34.18 | 36.60 | 148,170 | +1.80(+5.17%) |
Jan 28, 2021 | 36.80 | 38.80 | 32.80 | 34.80 | 222,934 | -2.40(-6.45%) |
Jan 27, 2021 | 37.60 | 40.00 | 36.60 | 37.20 | 191,905 | -3.20(-7.92%) |
Jan 26, 2021 | 44.80 | 44.80 | 39.00 | 40.40 | 213,508 | -4.00(-9.01%) |
Jan 25, 2021 | 43.80 | 46.60 | 39.80 | 44.40 | 309,988 | +4.80(+12.12%) |
Jan 22, 2021 | 40.80 | 41.00 | 38.60 | 39.60 | 142,675 | -1.60(-3.88%) |
Jan 21, 2021 | 38.80 | 43.00 | 37.00 | 41.20 | 257,178 | +2.40(+6.19%) |
Jan 20, 2021 | 40.00 | 40.00 | 36.60 | 38.80 | 171,507 | -0.40(-1.02%) |
Jan 19, 2021 | 38.60 | 40.00 | 36.20 | 39.20 | 213,400 | +2.40(+6.52%) |
Jan 15, 2021 | 40.00 | 41.54 | 36.20 | 36.80 | 284,210 | -2.20(-5.64%) |
Jan 14, 2021 | 38.00 | 41.60 | 36.20 | 39.00 | 320,233 | +2.40(+6.56%) |
Jan 13, 2021 | 36.20 | 39.00 | 35.40 | 36.60 | 256,895 | +0.60(+1.67%) |
Jan 12, 2021 | 33.40 | 37.00 | 33.00 | 36.00 | 375,949 | -2.40(-6.25%) |
Jan 11, 2021 | 34.00 | 39.40 | 31.20 | 38.40 | 1,545,995 | +11.40(+42.22%) |
Jan 08, 2021 | 24.80 | 28.20 | 24.60 | 27.00 | 451,030 | +2.40(+9.76%) |
Jan 07, 2021 | 23.60 | 25.40 | 23.60 | 24.60 | 142,888 | +0.00(+0.00%) |
Jan 06, 2021 | 23.80 | 25.20 | 22.60 | 24.60 | 405,964 | -1.40(-5.38%) |
Jan 05, 2021 | 28.20 | 29.00 | 24.40 | 26.00 | 1,943,042 | +5.00(+23.81%) |
Jan 04, 2021 | 20.60 | 21.40 | 20.40 | 21.00 | 42,415 | +0.20(+0.96%) |
Dec 31, 2020 | 20.80 | 20.80 | 20.80 | 57,405 | -1.00(-4.59%) | |
Dec 30, 2020 | 20.80 | 22.00 | 20.60 | 21.80 | 57,405 | +1.40(+6.86%) |
Dec 29, 2020 | 22.40 | 22.60 | 20.20 | 20.40 | 72,876 | -1.80(-8.11%) |
Dec 28, 2020 | 23.60 | 23.80 | 22.00 | 22.20 | 87,015 | -0.40(-1.77%) |
Dec 24, 2020 | 25.00 | 25.00 | 22.20 | 22.60 | 142,530 | -0.60(-2.59%) |
Dec 23, 2020 | 22.60 | 23.80 | 22.20 | 23.20 | 211,814 | +2.00(+9.43%) |
Dec 22, 2020 | 21.20 | 21.60 | 20.20 | 21.20 | 67,018 | +0.80(+3.92%) |
Dec 21, 2020 | 19.80 | 21.00 | 19.80 | 20.40 | 27,037 | +0.60(+3.03%) |
Dec 18, 2020 | 20.00 | 20.20 | 19.67 | 19.80 | 17,295 | -0.40(-1.98%) |
Dec 17, 2020 | 19.80 | 20.60 | 19.60 | 20.20 | 12,954 | +0.00(+0.00%) |
Dec 16, 2020 | 19.20 | 20.40 | 19.20 | 20.20 | 22,824 | +0.81(+4.16%) |
Dec 15, 2020 | 19.41 | 20.40 | 19.00 | 19.39 | 39,463 | +0.53(+2.82%) |
Dec 14, 2020 | 20.80 | 20.80 | 18.20 | 18.86 | 65,413 | -1.34(-6.62%) |
Dec 11, 2020 | 20.00 | 20.60 | 19.70 | 20.20 | 28,415 | +0.40(+2.02%) |
Dec 10, 2020 | 20.40 | 21.40 | 19.40 | 19.80 | 72,377 | -0.20(-1.00%) |
Dec 09, 2020 | 20.20 | 20.80 | 19.80 | 20.00 | 35,452 | +0.00(+0.00%) |
Dec 08, 2020 | 20.60 | 20.80 | 20.00 | 20.00 | 38,331 | -0.40(-1.96%) |
Dec 07, 2020 | 21.00 | 21.20 | 20.40 | 20.40 | 35,653 | -0.60(-2.86%) |
Dec 04, 2020 | 20.60 | 21.60 | 20.60 | 21.00 | 32,685 | +0.20(+0.96%) |
Dec 03, 2020 | 21.00 | 21.35 | 20.40 | 20.80 | 42,276 | -0.20(-0.95%) |
Dec 02, 2020 | 21.40 | 21.60 | 20.60 | 21.00 | 42,844 | -0.40(-1.87%) |