Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 35.85 | 37.41 | 33.60 | 34.56 | 337,877 | -2.16(-5.88%) |
Feb 25, 2021 | 39.32 | 39.58 | 36.02 | 36.72 | 358,927 | -3.12(-7.83%) |
Feb 24, 2021 | 36.96 | 43.20 | 36.96 | 39.84 | 743,410 | +4.32(+12.16%) |
Feb 23, 2021 | 34.08 | 36.96 | 29.76 | 35.52 | 800,313 | -4.80(-11.90%) |
Feb 22, 2021 | 44.16 | 44.64 | 39.84 | 40.32 | 544,431 | -4.57(-10.18%) |
Feb 19, 2021 | 45.11 | 49.44 | 44.64 | 44.89 | 550,700 | +1.08(+2.47%) |
Feb 18, 2021 | 48.48 | 48.96 | 42.72 | 43.81 | 955,337 | -5.15(-10.52%) |
Feb 17, 2021 | 51.84 | 52.80 | 48.00 | 48.96 | 733,254 | -3.84(-7.27%) |
Feb 16, 2021 | 51.84 | 54.72 | 50.40 | 52.80 | 1,242,183 | +3.36(+6.80%) |
Feb 12, 2021 | 48.96 | 51.84 | 48.00 | 49.44 | 521,139 | -3.84(-7.21%) |
Feb 11, 2021 | 56.16 | 56.64 | 48.48 | 53.28 | 1,344,032 | -4.32(-7.50%) |
Feb 10, 2021 | 54.72 | 58.56 | 42.24 | 57.60 | 2,941,396 | +10.56(+22.45%) |
Feb 09, 2021 | 45.60 | 48.96 | 44.16 | 47.04 | 1,492,361 | +3.84(+8.89%) |
Feb 08, 2021 | 38.16 | 44.49 | 36.96 | 43.20 | 1,599,192 | +6.48(+17.65%) |
Feb 05, 2021 | 36.88 | 37.44 | 34.56 | 36.72 | 507,129 | +0.48(+1.32%) |
Feb 04, 2021 | 35.76 | 40.30 | 35.04 | 36.24 | 983,297 | +2.32(+6.83%) |
Feb 03, 2021 | 32.87 | 34.98 | 32.40 | 33.92 | 463,272 | +1.27(+3.90%) |
Feb 02, 2021 | 33.37 | 33.60 | 31.68 | 32.65 | 313,976 | +0.01(+0.03%) |
Feb 01, 2021 | 32.40 | 33.05 | 30.78 | 32.64 | 310,627 | +1.32(+4.21%) |
Jan 29, 2021 | 33.42 | 35.14 | 31.20 | 31.32 | 421,658 | -1.80(-5.43%) |
Jan 28, 2021 | 36.96 | 37.44 | 32.16 | 33.12 | 792,260 | +0.82(+2.53%) |
Jan 27, 2021 | 29.52 | 34.94 | 27.36 | 32.30 | 890,715 | -2.55(-7.33%) |
Jan 26, 2021 | 36.91 | 36.91 | 34.08 | 34.86 | 399,585 | -1.53(-4.20%) |
Jan 25, 2021 | 39.84 | 40.32 | 32.64 | 36.38 | 722,800 | -2.02(-5.25%) |
Jan 22, 2021 | 38.40 | 39.36 | 36.00 | 38.40 | 771,645 | -1.67(-4.17%) |
Jan 21, 2021 | 44.04 | 52.30 | 37.92 | 40.07 | 4,496,917 | +3.77(+10.39%) |
Jan 20, 2021 | 32.16 | 36.96 | 29.52 | 36.30 | 1,663,461 | +5.58(+18.16%) |
Jan 19, 2021 | 29.76 | 31.68 | 28.80 | 30.72 | 808,447 | +1.94(+6.74%) |
Jan 15, 2021 | 31.68 | 31.68 | 27.41 | 28.78 | 533,689 | -1.69(-5.56%) |
Jan 14, 2021 | 29.71 | 31.68 | 27.36 | 30.48 | 825,984 | -0.22(-0.72%) |
Jan 13, 2021 | 31.22 | 31.88 | 29.03 | 30.70 | 690,710 | -1.17(-3.66%) |
Jan 12, 2021 | 34.08 | 35.40 | 29.76 | 31.86 | 1,283,919 | -1.74(-5.17%) |
Jan 11, 2021 | 32.16 | 41.18 | 30.72 | 33.60 | 3,745,494 | +6.24(+22.81%) |
Jan 08, 2021 | 21.60 | 29.39 | 21.53 | 27.36 | 2,942,329 | +5.83(+27.09%) |
Jan 07, 2021 | 22.56 | 22.98 | 21.17 | 21.53 | 628,928 | +0.70(+3.34%) |
Jan 06, 2021 | 24.00 | 24.72 | 19.20 | 20.83 | 1,683,428 | -4.03(-16.22%) |
Jan 05, 2021 | 23.76 | 25.87 | 20.64 | 24.86 | 4,031,788 | +5.66(+29.50%) |
Jan 04, 2021 | 16.32 | 19.68 | 15.36 | 19.20 | 2,435,466 | +3.60(+23.08%) |
Dec 31, 2020 | 15.60 | 15.60 | 15.60 | 1,488,217 | -1.56(-9.09%) | |
Dec 30, 2020 | 14.77 | 17.21 | 13.93 | 17.16 | 1,488,217 | +2.76(+19.17%) |
Dec 29, 2020 | 15.05 | 15.10 | 13.92 | 14.40 | 371,815 | -0.55(-3.69%) |
Dec 28, 2020 | 17.76 | 18.14 | 14.88 | 14.95 | 799,848 | -0.90(-5.66%) |
Dec 24, 2020 | 17.18 | 18.24 | 14.45 | 15.85 | 1,699,252 | -4.79(-23.21%) |
Dec 23, 2020 | 15.60 | 27.13 | 14.93 | 20.64 | 11,675,415 | +8.64(+72.00%) |
Dec 22, 2020 | 12.20 | 12.60 | 11.76 | 12.00 | 261,613 | -0.42(-3.36%) |
Dec 21, 2020 | 12.48 | 12.82 | 12.07 | 12.42 | 75,339 | +0.03(+0.27%) |
Dec 18, 2020 | 12.24 | 13.20 | 12.24 | 12.38 | 114,475 | +0.19(+1.57%) |
Dec 17, 2020 | 12.62 | 12.62 | 12.06 | 12.19 | 74,403 | -0.27(-2.16%) |
Dec 16, 2020 | 12.48 | 12.67 | 12.24 | 12.46 | 60,953 | +0.15(+1.25%) |
Dec 15, 2020 | 11.83 | 12.63 | 11.71 | 12.31 | 113,073 | +0.31(+2.56%) |
Dec 14, 2020 | 12.96 | 12.96 | 12.00 | 12.00 | 150,101 | -0.66(-5.20%) |
Dec 11, 2020 | 13.40 | 13.97 | 12.58 | 12.66 | 159,308 | -0.25(-1.97%) |
Dec 10, 2020 | 12.74 | 13.30 | 12.72 | 12.91 | 171,041 | +0.22(+1.70%) |
Dec 09, 2020 | 14.40 | 14.40 | 12.53 | 12.70 | 205,079 | -1.45(-10.28%) |
Dec 08, 2020 | 14.64 | 14.88 | 13.97 | 14.15 | 90,633 | -0.30(-2.06%) |
Dec 07, 2020 | 14.64 | 15.58 | 14.17 | 14.45 | 282,641 | -0.14(-0.99%) |
Dec 04, 2020 | 16.56 | 16.80 | 14.40 | 14.59 | 261,364 | -1.73(-10.59%) |
Dec 03, 2020 | 15.57 | 17.28 | 15.36 | 16.32 | 223,764 | +0.96(+6.25%) |
Dec 02, 2020 | 14.88 | 16.32 | 13.92 | 15.36 | 347,197 | -2.40(-13.51%) |