Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.60 | 33.60 | 30.25 | 30.70 | 44,980 | -1.20(-3.76%) |
Feb 25, 2021 | 35.10 | 35.20 | 31.20 | 31.90 | 56,195 | -3.20(-9.12%) |
Feb 24, 2021 | 37.50 | 38.30 | 34.70 | 35.10 | 42,104 | -1.40(-3.84%) |
Feb 23, 2021 | 39.00 | 39.00 | 34.50 | 36.50 | 94,379 | -4.40(-10.76%) |
Feb 22, 2021 | 38.90 | 45.60 | 38.60 | 40.90 | 122,281 | +2.00(+5.14%) |
Feb 19, 2021 | 39.00 | 42.40 | 38.50 | 38.90 | 73,480 | +0.00(+0.00%) |
Feb 18, 2021 | 38.00 | 41.50 | 37.10 | 38.90 | 71,686 | -2.80(-6.71%) |
Feb 17, 2021 | 36.20 | 42.40 | 36.00 | 41.70 | 158,505 | +6.80(+19.48%) |
Feb 16, 2021 | 34.90 | 35.50 | 33.70 | 34.90 | 21,769 | +0.70(+2.05%) |
Feb 12, 2021 | 34.50 | 35.50 | 33.30 | 34.20 | 18,040 | -0.40(-1.16%) |
Feb 11, 2021 | 35.00 | 35.80 | 34.50 | 34.60 | 22,103 | -0.10(-0.29%) |
Feb 10, 2021 | 37.00 | 37.50 | 34.30 | 34.70 | 42,772 | -1.40(-3.88%) |
Feb 09, 2021 | 37.80 | 39.80 | 35.20 | 36.10 | 55,149 | -1.00(-2.70%) |
Feb 08, 2021 | 37.00 | 37.70 | 36.08 | 37.10 | 22,377 | +1.20(+3.34%) |
Feb 05, 2021 | 35.80 | 37.50 | 34.90 | 35.90 | 45,420 | +0.30(+0.84%) |
Feb 04, 2021 | 34.50 | 37.49 | 33.52 | 35.60 | 75,683 | +2.20(+6.59%) |
Feb 03, 2021 | 33.50 | 34.80 | 32.50 | 33.40 | 46,509 | +0.20(+0.60%) |
Feb 02, 2021 | 33.20 | 34.20 | 32.10 | 33.20 | 22,762 | +0.00(+0.00%) |
Feb 01, 2021 | 32.10 | 34.10 | 31.10 | 33.20 | 37,636 | +1.20(+3.75%) |
Jan 29, 2021 | 34.00 | 34.30 | 32.00 | 32.00 | 18,620 | -1.50(-4.48%) |
Jan 28, 2021 | 33.30 | 35.50 | 33.00 | 33.50 | 34,527 | -0.20(-0.59%) |
Jan 27, 2021 | 34.70 | 35.50 | 33.00 | 33.70 | 38,687 | -0.70(-2.03%) |
Jan 26, 2021 | 33.90 | 36.00 | 33.80 | 34.40 | 33,088 | +0.30(+0.88%) |
Jan 25, 2021 | 36.00 | 36.90 | 31.30 | 34.10 | 61,661 | -1.90(-5.28%) |
Jan 22, 2021 | 34.50 | 36.10 | 33.60 | 36.00 | 61,140 | +1.50(+4.35%) |
Jan 21, 2021 | 39.40 | 39.50 | 34.00 | 34.50 | 163,809 | -5.70(-14.18%) |
Jan 20, 2021 | 45.90 | 49.40 | 35.00 | 40.20 | 1,937,566 | +8.40(+26.42%) |
Jan 19, 2021 | 32.20 | 34.90 | 31.00 | 31.80 | 41,046 | -1.30(-3.93%) |
Jan 15, 2021 | 29.10 | 33.12 | 28.00 | 33.10 | 86,230 | +4.60(+16.14%) |
Jan 14, 2021 | 27.50 | 28.50 | 27.10 | 28.50 | 17,464 | +1.10(+4.01%) |
Jan 13, 2021 | 27.80 | 28.20 | 26.50 | 27.40 | 9,363 | -0.80(-2.84%) |
Jan 12, 2021 | 27.90 | 28.50 | 27.00 | 28.20 | 18,968 | +0.30(+1.08%) |
Jan 11, 2021 | 26.90 | 28.00 | 26.50 | 27.90 | 17,099 | +0.90(+3.33%) |
Jan 08, 2021 | 26.00 | 27.10 | 25.79 | 27.00 | 29,240 | +1.60(+6.30%) |
Jan 07, 2021 | 24.50 | 26.20 | 24.50 | 25.40 | 16,650 | +0.90(+3.67%) |
Jan 06, 2021 | 25.00 | 25.60 | 24.20 | 24.50 | 14,032 | -0.30(-1.21%) |
Jan 05, 2021 | 24.90 | 25.40 | 24.20 | 24.80 | 12,027 | +0.00(+0.00%) |
Jan 04, 2021 | 25.10 | 26.00 | 24.50 | 24.80 | 18,991 | +0.10(+0.40%) |
Dec 31, 2020 | 24.70 | 24.70 | 24.70 | 16,391 | +0.10(+0.41%) | |
Dec 30, 2020 | 23.60 | 25.20 | 23.20 | 24.60 | 16,391 | +1.50(+6.49%) |
Dec 29, 2020 | 24.40 | 24.60 | 23.10 | 23.10 | 13,342 | -0.70(-2.94%) |
Dec 28, 2020 | 26.10 | 26.10 | 23.80 | 23.80 | 22,100 | -2.10(-8.11%) |
Dec 24, 2020 | 26.20 | 26.50 | 25.80 | 25.90 | 5,670 | -0.20(-0.77%) |
Dec 23, 2020 | 26.40 | 27.50 | 25.80 | 26.10 | 33,695 | +0.10(+0.38%) |
Dec 22, 2020 | 26.70 | 27.50 | 25.60 | 26.00 | 26,820 | -0.30(-1.14%) |
Dec 21, 2020 | 26.50 | 27.70 | 25.90 | 26.30 | 31,249 | +0.00(+0.00%) |
Dec 18, 2020 | 26.60 | 27.50 | 26.20 | 26.30 | 22,640 | +0.30(+1.15%) |
Dec 17, 2020 | 26.60 | 27.10 | 25.80 | 26.00 | 20,096 | -0.60(-2.26%) |
Dec 16, 2020 | 27.10 | 27.40 | 26.10 | 26.60 | 23,732 | +0.20(+0.76%) |
Dec 15, 2020 | 27.30 | 27.90 | 26.30 | 26.40 | 23,183 | -0.90(-3.30%) |
Dec 14, 2020 | 27.90 | 28.20 | 27.00 | 27.30 | 21,791 | -0.30(-1.09%) |
Dec 11, 2020 | 27.70 | 27.70 | 26.41 | 27.60 | 21,280 | +0.10(+0.36%) |
Dec 10, 2020 | 26.40 | 28.50 | 26.30 | 27.50 | 24,933 | +0.40(+1.48%) |
Dec 09, 2020 | 28.20 | 28.40 | 26.60 | 27.10 | 27,957 | -0.90(-3.21%) |
Dec 08, 2020 | 26.10 | 29.30 | 25.40 | 28.00 | 50,024 | +1.90(+7.28%) |
Dec 07, 2020 | 26.00 | 27.00 | 25.70 | 26.10 | 28,040 | +0.50(+1.95%) |
Dec 04, 2020 | 24.50 | 25.90 | 24.50 | 25.60 | 21,010 | +1.10(+4.49%) |
Dec 03, 2020 | 25.30 | 25.60 | 24.50 | 24.50 | 19,516 | -0.80(-3.16%) |
Dec 02, 2020 | 26.00 | 26.47 | 24.80 | 25.30 | 35,974 | -0.50(-1.94%) |