Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.91 | 20.35 | 18.69 | 19.58 | 1,390,293 | +1.28(+6.99%) |
Mar 30, 2021 | 16.16 | 18.44 | 16.00 | 18.30 | 1,213,286 | +1.92(+11.72%) |
Mar 29, 2021 | 17.03 | 17.89 | 15.90 | 16.38 | 914,335 | -1.04(-5.97%) |
Mar 26, 2021 | 17.00 | 17.65 | 16.70 | 17.42 | 957,100 | +0.73(+4.37%) |
Mar 25, 2021 | 15.84 | 17.37 | 15.16 | 16.69 | 1,614,271 | +0.22(+1.34%) |
Mar 24, 2021 | 18.70 | 19.05 | 16.46 | 16.47 | 1,417,421 | -2.12(-11.40%) |
Mar 23, 2021 | 20.15 | 20.23 | 18.36 | 18.59 | 985,112 | -1.94(-9.45%) |
Mar 22, 2021 | 20.43 | 20.70 | 19.53 | 20.53 | 585,041 | +0.83(+4.21%) |
Mar 19, 2021 | 19.10 | 20.18 | 19.03 | 19.70 | 835,500 | +0.34(+1.76%) |
Mar 18, 2021 | 19.24 | 20.08 | 18.85 | 19.36 | 990,761 | -0.18(-0.92%) |
Mar 17, 2021 | 18.50 | 20.24 | 18.06 | 19.54 | 1,663,430 | -0.30(-1.51%) |
Mar 16, 2021 | 21.61 | 21.97 | 19.56 | 19.84 | 1,489,768 | -1.81(-8.36%) |
Mar 15, 2021 | 21.00 | 22.63 | 20.64 | 21.65 | 2,597,495 | +1.03(+5.00%) |
Mar 12, 2021 | 17.21 | 21.18 | 17.01 | 20.62 | 2,658,400 | +2.44(+13.42%) |
Mar 11, 2021 | 18.40 | 18.99 | 17.80 | 18.18 | 2,461,447 | +1.03(+6.01%) |
Mar 10, 2021 | 18.75 | 18.98 | 16.93 | 17.15 | 2,298,454 | -0.65(-3.65%) |
Mar 09, 2021 | 16.86 | 18.65 | 16.60 | 17.80 | 2,880,622 | +1.68(+10.42%) |
Mar 08, 2021 | 17.75 | 19.20 | 15.03 | 16.12 | 2,345,274 | -1.95(-10.79%) |
Mar 05, 2021 | 18.55 | 19.34 | 14.68 | 18.07 | 4,760,300 | +0.35(+1.98%) |
Mar 04, 2021 | 21.00 | 21.30 | 17.40 | 17.72 | 3,735,319 | -3.54(-16.65%) |
Mar 03, 2021 | 24.20 | 24.90 | 20.89 | 21.26 | 2,299,407 | -3.74(-14.96%) |
Mar 02, 2021 | 24.06 | 26.37 | 23.82 | 25.00 | 1,238,236 | +0.00(+0.00%) |
Mar 01, 2021 | 22.04 | 25.00 | 21.81 | 25.00 | 1,865,038 | +4.34(+21.01%) |
Feb 26, 2021 | 21.05 | 21.34 | 19.60 | 20.66 | 1,456,200 | +0.62(+3.09%) |
Feb 25, 2021 | 22.17 | 22.95 | 20.00 | 20.04 | 2,856,750 | -1.92(-8.74%) |
Feb 24, 2021 | 22.07 | 22.80 | 20.80 | 21.96 | 2,078,432 | +0.77(+3.63%) |
Feb 23, 2021 | 23.60 | 23.95 | 20.10 | 21.19 | 4,421,263 | -3.91(-15.58%) |
Feb 22, 2021 | 24.75 | 26.09 | 24.50 | 25.10 | 1,848,790 | +0.23(+0.92%) |
Feb 19, 2021 | 26.00 | 27.00 | 24.58 | 24.87 | 1,315,900 | -0.51(-2.01%) |
Feb 18, 2021 | 26.30 | 26.93 | 25.25 | 25.38 | 1,450,930 | -1.75(-6.45%) |
Feb 17, 2021 | 27.92 | 28.24 | 26.69 | 27.13 | 1,162,368 | -1.30(-4.57%) |
Feb 16, 2021 | 29.32 | 29.76 | 27.84 | 28.43 | 879,153 | -1.06(-3.59%) |
Feb 12, 2021 | 29.48 | 29.79 | 28.30 | 29.49 | 827,700 | -0.10(-0.34%) |
Feb 11, 2021 | 29.58 | 30.00 | 27.60 | 29.59 | 1,233,620 | -0.35(-1.17%) |
Feb 10, 2021 | 31.40 | 32.01 | 28.00 | 29.94 | 1,857,691 | -0.80(-2.60%) |
Feb 09, 2021 | 31.00 | 34.28 | 30.11 | 30.74 | 2,291,068 | -0.83(-2.63%) |
Feb 08, 2021 | 30.37 | 32.02 | 29.09 | 31.57 | 1,882,963 | +1.54(+5.13%) |
Feb 05, 2021 | 29.88 | 31.97 | 28.85 | 30.03 | 1,214,300 | -0.32(-1.05%) |
Feb 04, 2021 | 31.75 | 32.00 | 29.25 | 30.35 | 1,263,948 | -0.48(-1.56%) |
Feb 03, 2021 | 27.78 | 31.32 | 26.80 | 30.83 | 2,035,108 | +2.91(+10.42%) |
Feb 02, 2021 | 26.60 | 28.35 | 26.45 | 27.92 | 1,762,436 | +1.89(+7.26%) |
Feb 01, 2021 | 26.25 | 27.17 | 25.30 | 26.03 | 1,594,573 | +0.50(+1.96%) |
Jan 29, 2021 | 25.50 | 26.27 | 24.20 | 25.53 | 1,916,400 | -0.23(-0.89%) |
Jan 28, 2021 | 26.00 | 26.81 | 25.00 | 25.76 | 2,111,458 | +0.56(+2.22%) |
Jan 27, 2021 | 27.32 | 29.22 | 25.00 | 25.20 | 5,604,060 | -4.02(-13.76%) |
Jan 26, 2021 | 28.75 | 30.00 | 26.25 | 29.22 | 6,663,015 | +5.04(+20.84%) |
Jan 25, 2021 | 25.71 | 26.00 | 23.00 | 24.18 | 2,396,384 | -1.92(-7.36%) |
Jan 22, 2021 | 25.00 | 26.22 | 24.66 | 26.10 | 1,653,300 | +1.07(+4.27%) |
Jan 21, 2021 | 25.68 | 27.43 | 24.94 | 25.03 | 1,747,806 | -1.11(-4.25%) |
Jan 20, 2021 | 27.22 | 30.19 | 25.72 | 26.14 | 2,321,521 | -1.26(-4.60%) |
Jan 19, 2021 | 26.00 | 27.40 | 25.24 | 27.40 | 2,334,782 | +2.77(+11.25%) |
Jan 15, 2021 | 23.76 | 26.99 | 23.03 | 24.63 | 2,926,800 | +1.89(+8.31%) |
Jan 14, 2021 | 23.50 | 24.37 | 22.33 | 22.74 | 2,141,665 | +0.09(+0.40%) |
Jan 13, 2021 | 24.70 | 24.94 | 22.44 | 22.65 | 2,653,214 | -1.69(-6.94%) |
Jan 12, 2021 | 24.30 | 25.30 | 23.81 | 24.34 | 1,056,335 | +0.36(+1.50%) |
Jan 11, 2021 | 24.97 | 25.74 | 23.85 | 23.98 | 1,029,427 | -0.19(-0.79%) |
Jan 08, 2021 | 26.10 | 26.44 | 23.79 | 24.17 | 1,795,800 | -2.41(-9.07%) |
Jan 07, 2021 | 27.79 | 28.60 | 26.00 | 26.58 | 1,287,229 | -0.40(-1.48%) |
Jan 06, 2021 | 26.40 | 27.60 | 25.93 | 26.98 | 1,704,332 | +2.23(+9.01%) |
Jan 05, 2021 | 23.85 | 25.24 | 23.21 | 24.75 | 1,538,045 | +0.50(+2.06%) |