Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.40 | 38.20 | 35.12 | 36.80 | 6,170 | -1.20(-3.16%) |
Feb 25, 2021 | 38.20 | 40.20 | 36.40 | 38.00 | 8,724 | -2.20(-5.47%) |
Feb 24, 2021 | 40.00 | 41.20 | 38.80 | 40.20 | 3,499 | +2.00(+5.24%) |
Feb 23, 2021 | 38.60 | 41.40 | 35.00 | 38.20 | 15,856 | -5.00(-11.57%) |
Feb 22, 2021 | 42.80 | 45.00 | 41.20 | 43.20 | 10,840 | -1.00(-2.26%) |
Feb 19, 2021 | 42.80 | 45.40 | 41.60 | 44.20 | 25,980 | +0.80(+1.84%) |
Feb 18, 2021 | 42.40 | 43.40 | 40.40 | 43.40 | 14,566 | -0.20(-0.46%) |
Feb 17, 2021 | 42.40 | 45.60 | 40.00 | 43.60 | 29,533 | +0.20(+0.46%) |
Feb 16, 2021 | 43.00 | 44.20 | 39.60 | 43.40 | 35,206 | +2.20(+5.34%) |
Feb 12, 2021 | 43.80 | 43.97 | 38.40 | 41.20 | 39,725 | -1.00(-2.37%) |
Feb 11, 2021 | 48.60 | 49.20 | 41.80 | 42.20 | 49,741 | -8.00(-15.94%) |
Feb 10, 2021 | 54.60 | 56.60 | 45.80 | 50.20 | 95,529 | -4.40(-8.06%) |
Feb 09, 2021 | 38.80 | 65.80 | 38.00 | 54.60 | 449,663 | +19.20(+54.24%) |
Feb 08, 2021 | 35.60 | 38.80 | 33.00 | 35.40 | 59,796 | +2.60(+7.93%) |
Feb 05, 2021 | 31.60 | 36.60 | 31.00 | 32.80 | 38,875 | +2.00(+6.49%) |
Feb 04, 2021 | 29.40 | 31.20 | 29.40 | 30.80 | 12,637 | +1.80(+6.21%) |
Feb 03, 2021 | 30.00 | 30.00 | 28.60 | 29.00 | 6,621 | -0.40(-1.36%) |
Feb 02, 2021 | 29.80 | 29.80 | 28.60 | 29.40 | 3,612 | +0.40(+1.38%) |
Feb 01, 2021 | 27.80 | 29.60 | 27.00 | 29.00 | 7,404 | +2.20(+8.21%) |
Jan 29, 2021 | 27.80 | 28.20 | 26.60 | 26.80 | 7,465 | -0.80(-2.90%) |
Jan 28, 2021 | 28.20 | 29.60 | 26.40 | 27.60 | 12,019 | -0.80(-2.82%) |
Jan 27, 2021 | 28.00 | 30.00 | 27.60 | 28.40 | 18,954 | -1.40(-4.70%) |
Jan 26, 2021 | 31.80 | 31.80 | 29.00 | 29.80 | 14,720 | -1.40(-4.49%) |
Jan 25, 2021 | 30.80 | 33.40 | 29.20 | 31.20 | 18,504 | +0.60(+1.96%) |
Jan 22, 2021 | 30.20 | 30.80 | 29.00 | 30.60 | 4,680 | +0.60(+2.00%) |
Jan 21, 2021 | 29.40 | 30.22 | 29.15 | 30.00 | 5,302 | +0.80(+2.74%) |
Jan 20, 2021 | 30.40 | 30.80 | 29.00 | 29.20 | 6,974 | -0.80(-2.67%) |
Jan 19, 2021 | 28.00 | 30.60 | 27.80 | 30.00 | 9,648 | +2.40(+8.70%) |
Jan 15, 2021 | 28.00 | 28.60 | 27.20 | 27.60 | 4,100 | -0.60(-2.13%) |
Jan 14, 2021 | 29.40 | 29.60 | 27.80 | 28.20 | 4,029 | -0.60(-2.08%) |
Jan 13, 2021 | 30.00 | 30.00 | 27.60 | 28.80 | 6,206 | +0.20(+0.70%) |
Jan 12, 2021 | 27.20 | 30.00 | 27.20 | 28.60 | 19,464 | +1.60(+5.93%) |
Jan 11, 2021 | 27.80 | 27.80 | 27.00 | 27.00 | 2,715 | -0.60(-2.17%) |
Jan 08, 2021 | 27.60 | 28.00 | 27.20 | 27.60 | 4,185 | +0.40(+1.47%) |
Jan 07, 2021 | 27.20 | 27.80 | 26.80 | 27.20 | 2,595 | +0.00(+0.00%) |
Jan 06, 2021 | 27.80 | 27.80 | 26.80 | 27.20 | 5,038 | -0.40(-1.45%) |
Jan 05, 2021 | 25.40 | 29.00 | 25.40 | 27.60 | 10,476 | +2.20(+8.66%) |
Jan 04, 2021 | 26.00 | 26.00 | 25.00 | 25.40 | 3,621 | -0.20(-0.78%) |
Dec 31, 2020 | 25.60 | 25.60 | 25.60 | 6,621 | -0.60(-2.29%) | |
Dec 30, 2020 | 26.20 | 26.80 | 25.00 | 26.20 | 6,621 | -0.40(-1.50%) |
Dec 29, 2020 | 26.40 | 27.00 | 25.80 | 26.60 | 4,751 | +0.60(+2.31%) |
Dec 28, 2020 | 25.40 | 26.40 | 25.00 | 26.00 | 12,242 | +1.00(+4.00%) |
Dec 24, 2020 | 25.20 | 25.80 | 25.00 | 25.00 | 4,475 | +0.20(+0.81%) |
Dec 23, 2020 | 26.00 | 26.00 | 24.60 | 24.80 | 8,672 | -1.00(-3.88%) |
Dec 22, 2020 | 26.00 | 26.40 | 25.40 | 25.80 | 3,827 | +0.40(+1.57%) |
Dec 21, 2020 | 27.60 | 27.60 | 25.40 | 25.40 | 6,039 | -1.60(-5.93%) |
Dec 18, 2020 | 27.40 | 29.00 | 27.00 | 27.00 | 13,230 | -0.60(-2.17%) |
Dec 17, 2020 | 27.40 | 28.20 | 26.80 | 27.60 | 3,317 | +0.40(+1.47%) |
Dec 16, 2020 | 27.80 | 28.40 | 27.20 | 27.20 | 4,179 | -0.40(-1.45%) |
Dec 15, 2020 | 29.20 | 30.00 | 27.60 | 27.60 | 1,977 | -0.70(-2.47%) |
Dec 14, 2020 | 28.80 | 29.00 | 28.00 | 28.30 | 2,132 | -0.30(-1.05%) |
Dec 11, 2020 | 28.27 | 29.40 | 28.18 | 28.60 | 1,700 | +0.40(+1.42%) |
Dec 10, 2020 | 28.40 | 29.06 | 28.00 | 28.20 | 2,649 | -0.40(-1.40%) |
Dec 09, 2020 | 29.20 | 29.54 | 27.60 | 28.60 | 5,369 | -0.40(-1.38%) |
Dec 08, 2020 | 29.20 | 30.60 | 28.40 | 29.00 | 2,688 | +0.00(+0.00%) |
Dec 07, 2020 | 29.20 | 30.00 | 28.80 | 29.00 | 3,981 | -0.60(-2.03%) |
Dec 04, 2020 | 31.20 | 31.89 | 28.40 | 29.60 | 5,485 | -1.20(-3.90%) |
Dec 03, 2020 | 30.80 | 31.60 | 30.60 | 30.80 | 2,066 | -0.60(-1.91%) |
Dec 02, 2020 | 30.80 | 31.79 | 30.00 | 31.40 | 4,236 | -0.20(-0.63%) |