Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.10 | 33.40 | 30.70 | 32.10 | 146,030 | -0.60(-1.83%) |
Feb 25, 2021 | 33.90 | 34.10 | 32.10 | 32.70 | 102,827 | -1.40(-4.11%) |
Feb 24, 2021 | 33.80 | 36.30 | 33.80 | 34.10 | 80,494 | +0.50(+1.49%) |
Feb 23, 2021 | 34.40 | 34.90 | 31.10 | 33.60 | 181,414 | -2.10(-5.88%) |
Feb 22, 2021 | 38.30 | 38.70 | 35.30 | 35.70 | 119,197 | -2.05(-5.43%) |
Feb 19, 2021 | 38.00 | 38.60 | 37.40 | 37.75 | 89,900 | -0.45(-1.18%) |
Feb 18, 2021 | 39.00 | 39.00 | 35.00 | 38.20 | 165,581 | -1.00(-2.55%) |
Feb 17, 2021 | 40.30 | 40.90 | 37.50 | 39.20 | 216,537 | -1.40(-3.45%) |
Feb 16, 2021 | 42.00 | 44.10 | 39.10 | 40.60 | 358,051 | -0.30(-0.73%) |
Feb 12, 2021 | 44.50 | 44.50 | 40.10 | 40.90 | 575,240 | -0.70(-1.68%) |
Feb 11, 2021 | 38.30 | 53.80 | 37.30 | 41.60 | 1,370,071 | +4.50(+12.13%) |
Feb 10, 2021 | 40.00 | 40.30 | 36.10 | 37.10 | 85,267 | -1.80(-4.63%) |
Feb 09, 2021 | 38.20 | 40.70 | 37.60 | 38.90 | 135,675 | +1.50(+4.01%) |
Feb 08, 2021 | 36.00 | 39.30 | 35.10 | 37.40 | 153,325 | +2.20(+6.25%) |
Feb 05, 2021 | 35.90 | 35.90 | 33.40 | 35.20 | 102,360 | -0.20(-0.56%) |
Feb 04, 2021 | 35.50 | 37.30 | 34.70 | 35.40 | 89,070 | +1.00(+2.91%) |
Feb 03, 2021 | 33.70 | 35.70 | 33.00 | 34.40 | 84,509 | +1.00(+2.99%) |
Feb 02, 2021 | 32.90 | 33.70 | 32.10 | 33.40 | 70,556 | +0.60(+1.83%) |
Feb 01, 2021 | 33.00 | 33.10 | 31.90 | 32.80 | 63,027 | +0.30(+0.92%) |
Jan 29, 2021 | 33.00 | 33.60 | 31.00 | 32.50 | 102,730 | +0.10(+0.31%) |
Jan 28, 2021 | 31.50 | 34.10 | 31.50 | 32.40 | 92,631 | +0.90(+2.86%) |
Jan 27, 2021 | 32.60 | 35.30 | 30.60 | 31.50 | 97,932 | -2.70(-7.89%) |
Jan 26, 2021 | 34.60 | 35.00 | 33.50 | 34.20 | 71,636 | -0.10(-0.29%) |
Jan 25, 2021 | 36.20 | 36.40 | 32.20 | 34.30 | 153,163 | -1.90(-5.25%) |
Jan 22, 2021 | 36.10 | 37.30 | 35.20 | 36.20 | 124,090 | -1.10(-2.95%) |
Jan 21, 2021 | 37.90 | 39.50 | 35.70 | 37.30 | 144,595 | +0.40(+1.08%) |
Jan 20, 2021 | 37.70 | 39.40 | 34.50 | 36.90 | 268,712 | +3.20(+9.50%) |
Jan 19, 2021 | 34.30 | 34.60 | 32.10 | 33.70 | 106,195 | +0.20(+0.60%) |
Jan 15, 2021 | 33.70 | 34.50 | 32.30 | 33.50 | 61,440 | -0.20(-0.59%) |
Jan 14, 2021 | 31.20 | 33.70 | 30.80 | 33.70 | 99,447 | +2.50(+8.01%) |
Jan 13, 2021 | 32.20 | 32.60 | 29.50 | 31.20 | 177,690 | -0.60(-1.89%) |
Jan 12, 2021 | 27.70 | 32.60 | 27.60 | 31.80 | 213,633 | +4.70(+17.34%) |
Jan 11, 2021 | 28.00 | 28.10 | 26.80 | 27.10 | 46,662 | -0.30(-1.09%) |
Jan 08, 2021 | 28.80 | 28.80 | 26.73 | 27.40 | 96,410 | +0.30(+1.11%) |
Jan 07, 2021 | 27.00 | 27.80 | 26.60 | 27.10 | 63,246 | +0.80(+3.04%) |
Jan 06, 2021 | 26.70 | 27.60 | 25.70 | 26.30 | 53,397 | +0.30(+1.15%) |
Jan 05, 2021 | 26.50 | 26.90 | 25.60 | 26.00 | 42,324 | -0.60(-2.26%) |
Jan 04, 2021 | 26.60 | 27.20 | 25.60 | 26.60 | 44,583 | +0.10(+0.38%) |
Dec 31, 2020 | 26.50 | 26.50 | 26.50 | 57,577 | -0.30(-1.12%) | |
Dec 30, 2020 | 25.70 | 27.30 | 25.60 | 26.80 | 57,577 | +1.10(+4.28%) |
Dec 29, 2020 | 28.20 | 28.34 | 25.30 | 25.70 | 86,302 | -2.30(-8.21%) |
Dec 28, 2020 | 28.50 | 29.40 | 27.60 | 28.00 | 94,279 | -0.20(-0.71%) |
Dec 24, 2020 | 28.10 | 29.20 | 27.50 | 28.20 | 35,650 | -0.10(-0.35%) |
Dec 23, 2020 | 27.60 | 28.60 | 26.80 | 28.30 | 105,502 | +1.50(+5.60%) |
Dec 22, 2020 | 27.60 | 29.50 | 26.20 | 26.80 | 227,198 | -0.10(-0.37%) |
Dec 21, 2020 | 26.20 | 27.30 | 25.80 | 26.90 | 55,759 | +0.90(+3.46%) |
Dec 18, 2020 | 26.90 | 28.20 | 25.53 | 26.00 | 188,750 | -1.70(-6.14%) |
Dec 17, 2020 | 27.90 | 28.90 | 26.60 | 27.70 | 120,943 | +0.10(+0.36%) |
Dec 16, 2020 | 25.30 | 28.70 | 25.20 | 27.60 | 171,208 | +2.40(+9.52%) |
Dec 15, 2020 | 24.90 | 25.60 | 24.00 | 25.20 | 65,623 | +0.50(+2.02%) |
Dec 14, 2020 | 24.80 | 25.50 | 24.30 | 24.70 | 44,993 | +0.40(+1.65%) |
Dec 11, 2020 | 25.00 | 25.40 | 23.99 | 24.30 | 44,830 | -0.70(-2.80%) |
Dec 10, 2020 | 23.90 | 25.10 | 22.00 | 25.00 | 69,532 | +1.10(+4.60%) |
Dec 09, 2020 | 25.50 | 25.80 | 23.10 | 23.90 | 75,939 | -1.35(-5.35%) |
Dec 08, 2020 | 25.90 | 26.10 | 24.80 | 25.25 | 43,501 | -0.55(-2.13%) |
Dec 07, 2020 | 28.30 | 28.40 | 24.90 | 25.80 | 84,368 | -0.70(-2.64%) |
Dec 04, 2020 | 24.50 | 27.00 | 24.50 | 26.50 | 82,410 | +2.00(+8.16%) |
Dec 03, 2020 | 26.00 | 26.00 | 24.10 | 24.50 | 64,657 | -1.20(-4.67%) |
Dec 02, 2020 | 25.80 | 26.20 | 25.30 | 25.70 | 34,761 | +0.00(+0.00%) |