Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.00 | 45.20 | 39.80 | 40.00 | 143,995 | -3.60(-8.26%) |
Feb 25, 2021 | 45.20 | 53.00 | 42.00 | 43.60 | 427,440 | -4.00(-8.40%) |
Feb 24, 2021 | 38.40 | 56.00 | 38.40 | 47.60 | 1,589,843 | +11.60(+32.22%) |
Feb 23, 2021 | 39.00 | 40.00 | 36.00 | 36.00 | 322,556 | -8.20(-18.55%) |
Feb 22, 2021 | 46.00 | 50.40 | 43.00 | 44.20 | 446,856 | -10.80(-19.64%) |
Feb 19, 2021 | 67.00 | 70.00 | 52.20 | 55.00 | 2,062,395 | +2.40(+4.56%) |
Feb 18, 2021 | 37.00 | 70.00 | 36.40 | 52.60 | 4,358,306 | +13.60(+34.87%) |
Feb 17, 2021 | 45.60 | 46.80 | 37.20 | 39.00 | 264,648 | -6.80(-14.85%) |
Feb 16, 2021 | 41.60 | 48.60 | 41.00 | 45.80 | 207,186 | +5.00(+12.25%) |
Feb 12, 2021 | 38.40 | 41.80 | 37.20 | 40.80 | 120,490 | -1.20(-2.86%) |
Feb 11, 2021 | 48.00 | 49.00 | 40.20 | 42.00 | 292,521 | -4.20(-9.09%) |
Feb 10, 2021 | 37.60 | 49.60 | 36.00 | 46.20 | 667,987 | +11.20(+32.00%) |
Feb 09, 2021 | 35.00 | 37.20 | 33.80 | 35.00 | 109,445 | +1.80(+5.42%) |
Feb 08, 2021 | 34.60 | 36.20 | 32.00 | 33.20 | 172,029 | -1.20(-3.49%) |
Feb 05, 2021 | 31.00 | 39.80 | 28.80 | 34.40 | 381,075 | +4.80(+16.22%) |
Feb 04, 2021 | 27.80 | 30.80 | 26.40 | 29.60 | 162,992 | +2.00(+7.25%) |
Feb 03, 2021 | 28.80 | 29.00 | 27.20 | 27.60 | 86,453 | -0.80(-2.82%) |
Feb 02, 2021 | 25.60 | 31.00 | 25.60 | 28.40 | 309,954 | +3.60(+14.52%) |
Feb 01, 2021 | 24.60 | 25.20 | 23.40 | 24.80 | 45,560 | +0.20(+0.81%) |
Jan 29, 2021 | 25.60 | 25.80 | 23.40 | 24.60 | 63,500 | -0.20(-0.81%) |
Jan 28, 2021 | 26.60 | 27.00 | 24.40 | 24.80 | 56,860 | -1.60(-6.06%) |
Jan 27, 2021 | 26.00 | 26.80 | 25.20 | 26.40 | 57,537 | -0.60(-2.22%) |
Jan 26, 2021 | 28.80 | 29.00 | 26.00 | 27.00 | 77,772 | -2.00(-6.90%) |
Jan 25, 2021 | 30.20 | 31.40 | 28.00 | 29.00 | 62,312 | -1.40(-4.61%) |
Jan 22, 2021 | 29.40 | 30.80 | 27.20 | 30.40 | 53,620 | +1.00(+3.40%) |
Jan 21, 2021 | 28.40 | 30.20 | 28.20 | 29.40 | 54,233 | +1.00(+3.52%) |
Jan 20, 2021 | 29.40 | 29.80 | 27.60 | 28.40 | 38,886 | -0.20(-0.70%) |
Jan 19, 2021 | 27.20 | 30.60 | 26.60 | 28.60 | 93,002 | +1.60(+5.93%) |
Jan 15, 2021 | 25.40 | 28.40 | 25.40 | 27.00 | 86,440 | +0.80(+3.05%) |
Jan 14, 2021 | 25.20 | 27.00 | 25.20 | 26.20 | 45,447 | +0.60(+2.34%) |
Jan 13, 2021 | 25.00 | 27.20 | 25.00 | 25.60 | 47,011 | +0.20(+0.79%) |
Jan 12, 2021 | 25.80 | 25.80 | 24.80 | 25.40 | 32,496 | +0.00(+0.00%) |
Jan 11, 2021 | 25.20 | 28.20 | 25.00 | 25.40 | 61,113 | -0.80(-3.05%) |
Jan 08, 2021 | 26.00 | 26.80 | 25.00 | 26.20 | 67,760 | +1.20(+4.80%) |
Jan 07, 2021 | 23.40 | 26.60 | 23.40 | 25.00 | 85,625 | +1.80(+7.76%) |
Jan 06, 2021 | 23.40 | 24.60 | 22.80 | 23.20 | 50,503 | -0.20(-0.85%) |
Jan 05, 2021 | 22.00 | 24.60 | 22.00 | 23.40 | 50,560 | +0.80(+3.54%) |
Jan 04, 2021 | 21.20 | 22.80 | 21.00 | 22.60 | 51,319 | +1.80(+8.65%) |
Dec 31, 2020 | 20.80 | 20.80 | 20.80 | 123,981 | -1.40(-6.31%) | |
Dec 30, 2020 | 24.80 | 25.00 | 22.20 | 22.20 | 123,981 | -2.40(-9.76%) |
Dec 29, 2020 | 26.00 | 26.00 | 23.80 | 24.60 | 72,661 | -2.60(-9.56%) |
Dec 28, 2020 | 24.80 | 27.40 | 23.20 | 27.20 | 111,685 | +3.20(+13.33%) |
Dec 24, 2020 | 24.20 | 24.60 | 22.40 | 24.00 | 51,120 | -1.00(-4.00%) |
Dec 23, 2020 | 27.00 | 27.00 | 24.60 | 25.00 | 56,657 | -1.60(-6.02%) |
Dec 22, 2020 | 26.60 | 26.60 | 25.00 | 26.60 | 44,481 | +0.20(+0.76%) |
Dec 21, 2020 | 25.20 | 26.40 | 25.20 | 26.40 | 35,006 | +1.00(+3.94%) |
Dec 18, 2020 | 25.20 | 26.80 | 25.20 | 25.40 | 38,995 | -0.60(-2.31%) |
Dec 17, 2020 | 26.20 | 27.00 | 25.00 | 26.00 | 48,788 | -0.20(-0.76%) |
Dec 16, 2020 | 25.40 | 27.00 | 25.00 | 26.20 | 62,410 | +1.00(+3.97%) |
Dec 15, 2020 | 25.00 | 26.40 | 24.40 | 25.20 | 49,197 | -0.60(-2.33%) |
Dec 14, 2020 | 27.60 | 28.00 | 24.20 | 25.80 | 80,029 | -1.80(-6.52%) |
Dec 11, 2020 | 28.80 | 29.20 | 27.60 | 27.60 | 31,450 | -1.20(-4.17%) |
Dec 10, 2020 | 28.40 | 29.00 | 28.00 | 28.80 | 38,817 | -0.20(-0.69%) |
Dec 09, 2020 | 32.00 | 32.00 | 28.60 | 29.00 | 71,770 | -2.80(-8.81%) |
Dec 08, 2020 | 33.00 | 34.40 | 31.40 | 31.80 | 96,611 | -1.40(-4.22%) |
Dec 07, 2020 | 33.80 | 35.40 | 31.40 | 33.20 | 139,982 | +1.40(+4.40%) |
Dec 04, 2020 | 32.80 | 33.20 | 31.20 | 31.80 | 65,745 | -0.20(-0.62%) |
Dec 03, 2020 | 32.80 | 33.00 | 31.20 | 32.00 | 66,641 | +0.20(+0.63%) |
Dec 02, 2020 | 29.40 | 32.60 | 29.00 | 31.80 | 65,904 | +0.80(+2.58%) |