Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.74 | 34.44 | 31.85 | 32.50 | 845,800 | -0.66(-1.99%) |
Feb 25, 2021 | 35.28 | 35.89 | 32.57 | 33.16 | 765,944 | -1.73(-4.96%) |
Feb 24, 2021 | 36.06 | 36.13 | 34.75 | 34.89 | 536,245 | +0.06(+0.17%) |
Feb 23, 2021 | 34.38 | 35.28 | 32.05 | 34.83 | 1,255,777 | -0.52(-1.47%) |
Feb 22, 2021 | 36.84 | 37.00 | 35.05 | 35.35 | 649,018 | -1.42(-3.86%) |
Feb 19, 2021 | 35.21 | 37.00 | 35.21 | 36.77 | 914,400 | +1.56(+4.43%) |
Feb 18, 2021 | 35.97 | 37.00 | 35.00 | 35.21 | 524,061 | -0.87(-2.41%) |
Feb 17, 2021 | 37.42 | 37.80 | 35.09 | 36.08 | 568,100 | -0.77(-2.09%) |
Feb 16, 2021 | 38.00 | 38.05 | 36.50 | 36.85 | 713,852 | +0.41(+1.13%) |
Feb 12, 2021 | 36.90 | 38.21 | 35.19 | 36.44 | 1,415,200 | +0.64(+1.79%) |
Feb 11, 2021 | 37.00 | 38.00 | 34.55 | 35.80 | 1,556,479 | -2.65(-6.89%) |
Feb 10, 2021 | 37.85 | 39.11 | 35.99 | 38.45 | 1,910,035 | +2.70(+7.55%) |
Feb 09, 2021 | 34.75 | 37.96 | 34.55 | 35.75 | 1,005,478 | +1.85(+5.46%) |
Feb 08, 2021 | 33.36 | 34.75 | 33.36 | 33.90 | 612,796 | +0.71(+2.14%) |
Feb 05, 2021 | 33.25 | 34.45 | 32.75 | 33.19 | 437,400 | +0.06(+0.18%) |
Feb 04, 2021 | 32.50 | 33.30 | 31.20 | 33.13 | 673,797 | +1.13(+3.53%) |
Feb 03, 2021 | 32.55 | 34.44 | 31.98 | 32.00 | 832,768 | +0.10(+0.31%) |
Feb 02, 2021 | 30.50 | 32.15 | 30.50 | 31.90 | 848,986 | +1.75(+5.80%) |
Feb 01, 2021 | 28.19 | 30.33 | 28.19 | 30.15 | 608,327 | +1.17(+4.04%) |
Jan 29, 2021 | 28.20 | 29.01 | 27.54 | 28.98 | 491,100 | +0.73(+2.58%) |
Jan 28, 2021 | 24.87 | 28.76 | 24.87 | 28.25 | 986,045 | +3.03(+12.01%) |
Jan 27, 2021 | 26.00 | 26.54 | 23.63 | 25.22 | 1,505,270 | -1.34(-5.05%) |
Jan 26, 2021 | 29.75 | 29.75 | 26.38 | 26.56 | 1,077,501 | -3.16(-10.63%) |
Jan 25, 2021 | 31.13 | 31.25 | 28.80 | 29.72 | 565,001 | -0.88(-2.88%) |
Jan 22, 2021 | 30.00 | 31.13 | 28.50 | 30.60 | 440,900 | +0.45(+1.49%) |
Jan 21, 2021 | 29.47 | 30.25 | 28.75 | 30.15 | 473,580 | +0.74(+2.52%) |
Jan 20, 2021 | 30.50 | 30.50 | 28.85 | 29.41 | 425,454 | +0.51(+1.76%) |
Jan 19, 2021 | 28.50 | 29.30 | 28.31 | 28.90 | 475,392 | +0.75(+2.66%) |
Jan 15, 2021 | 30.03 | 30.76 | 27.76 | 28.15 | 1,045,400 | -1.86(-6.21%) |
Jan 14, 2021 | 30.44 | 31.00 | 29.83 | 30.01 | 903,454 | +0.08(+0.28%) |
Jan 13, 2021 | 29.60 | 30.06 | 29.15 | 29.93 | 657,383 | +0.58(+1.98%) |
Jan 12, 2021 | 29.50 | 29.92 | 29.00 | 29.35 | 841,243 | +0.20(+0.69%) |
Jan 11, 2021 | 27.45 | 29.47 | 27.28 | 29.15 | 1,037,102 | +1.75(+6.39%) |
Jan 08, 2021 | 27.33 | 28.49 | 27.33 | 27.40 | 901,800 | -0.40(-1.44%) |
Jan 07, 2021 | 28.50 | 28.50 | 27.33 | 27.80 | 841,000 | +0.62(+2.28%) |
Jan 06, 2021 | 26.96 | 27.90 | 26.14 | 27.18 | 1,384,516 | +1.93(+7.64%) |
Jan 05, 2021 | 25.00 | 25.80 | 24.78 | 25.25 | 488,862 | +0.35(+1.41%) |
Jan 04, 2021 | 24.50 | 25.15 | 24.03 | 24.90 | 566,763 | +0.40(+1.63%) |
Dec 31, 2020 | 24.50 | 24.50 | 24.50 | 275,497 | +0.66(+2.77%) | |
Dec 30, 2020 | 25.16 | 25.16 | 23.75 | 23.84 | 275,497 | -0.20(-0.83%) |
Dec 29, 2020 | 25.29 | 25.37 | 23.69 | 24.04 | 602,872 | -1.25(-4.93%) |
Dec 28, 2020 | 24.32 | 25.35 | 24.32 | 25.29 | 409,221 | +1.15(+4.75%) |
Dec 24, 2020 | 23.88 | 24.34 | 23.72 | 24.14 | 205,500 | +0.41(+1.74%) |
Dec 23, 2020 | 23.55 | 23.88 | 23.45 | 23.73 | 364,244 | +0.29(+1.23%) |
Dec 22, 2020 | 22.70 | 23.50 | 22.55 | 23.44 | 373,509 | +0.45(+1.95%) |
Dec 21, 2020 | 23.16 | 23.16 | 22.30 | 22.99 | 391,223 | -0.37(-1.57%) |
Dec 18, 2020 | 23.20 | 23.48 | 23.05 | 23.36 | 329,100 | +0.31(+1.34%) |
Dec 17, 2020 | 22.56 | 23.10 | 22.56 | 23.05 | 385,155 | +0.37(+1.63%) |
Dec 16, 2020 | 22.31 | 22.80 | 22.03 | 22.68 | 431,121 | +0.37(+1.66%) |
Dec 15, 2020 | 21.71 | 22.33 | 21.71 | 22.31 | 499,263 | +0.53(+2.43%) |
Dec 14, 2020 | 21.99 | 22.00 | 21.75 | 21.78 | 270,120 | +0.04(+0.18%) |
Dec 11, 2020 | 21.88 | 21.94 | 21.55 | 21.74 | 220,900 | +0.11(+0.51%) |
Dec 10, 2020 | 21.28 | 21.97 | 21.28 | 21.63 | 312,036 | +0.09(+0.42%) |
Dec 09, 2020 | 21.65 | 21.79 | 21.48 | 21.54 | 360,826 | +0.04(+0.19%) |
Dec 08, 2020 | 21.80 | 22.50 | 20.75 | 21.50 | 395,240 | +0.00(+0.00%) |
Dec 07, 2020 | 21.78 | 21.84 | 21.27 | 21.50 | 454,647 | +0.01(+0.03%) |
Dec 04, 2020 | 21.00 | 21.77 | 20.99 | 21.49 | 765,500 | +0.59(+2.84%) |
Dec 03, 2020 | 21.28 | 21.69 | 20.75 | 20.90 | 428,417 | -0.49(-2.29%) |
Dec 02, 2020 | 21.62 | 21.62 | 20.99 | 21.39 | 430,858 | -0.02(-0.10%) |