Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.68 | 17.21 | 16.44 | 16.90 | 5,071,944 | +0.21(+1.26%) |
Mar 30, 2021 | 16.33 | 17.05 | 15.85 | 16.69 | 4,619,714 | -0.01(-0.04%) |
Mar 29, 2021 | 17.28 | 17.62 | 16.31 | 16.70 | 7,303,253 | -1.11(-6.21%) |
Mar 26, 2021 | 17.50 | 17.89 | 16.93 | 17.80 | 8,404,825 | +1.09(+6.55%) |
Mar 25, 2021 | 15.43 | 16.79 | 14.79 | 16.71 | 10,570,417 | +0.51(+3.14%) |
Mar 24, 2021 | 16.56 | 17.09 | 16.13 | 16.20 | 9,244,907 | +0.52(+3.30%) |
Mar 23, 2021 | 16.27 | 16.90 | 15.48 | 15.68 | 12,172,217 | -1.68(-9.68%) |
Mar 22, 2021 | 17.81 | 17.81 | 16.94 | 17.36 | 7,595,439 | -0.50(-2.82%) |
Mar 19, 2021 | 17.08 | 18.23 | 16.67 | 17.87 | 8,133,352 | +0.89(+5.26%) |
Mar 18, 2021 | 19.24 | 19.38 | 16.75 | 16.97 | 10,478,909 | -2.68(-13.64%) |
Mar 17, 2021 | 19.10 | 19.82 | 18.67 | 19.65 | 5,803,703 | +0.22(+1.11%) |
Mar 16, 2021 | 20.02 | 20.12 | 19.15 | 19.44 | 7,828,626 | -1.27(-6.14%) |
Mar 15, 2021 | 20.83 | 20.97 | 20.02 | 20.71 | 7,096,045 | -0.27(-1.28%) |
Mar 12, 2021 | 21.34 | 21.63 | 20.68 | 20.98 | 6,554,554 | -0.42(-1.96%) |
Mar 11, 2021 | 20.84 | 21.81 | 20.59 | 21.40 | 7,199,213 | +0.86(+4.19%) |
Mar 10, 2021 | 19.34 | 20.72 | 19.05 | 20.54 | 9,767,211 | +1.41(+7.39%) |
Mar 09, 2021 | 20.16 | 20.59 | 19.08 | 19.12 | 9,790,889 | -1.10(-5.45%) |
Mar 08, 2021 | 21.25 | 21.52 | 19.78 | 20.23 | 11,839,661 | -0.66(-3.18%) |
Mar 05, 2021 | 20.56 | 21.00 | 18.95 | 20.89 | 15,626,177 | +1.52(+7.83%) |
Mar 04, 2021 | 18.43 | 20.04 | 18.12 | 19.37 | 17,326,562 | +1.25(+6.88%) |
Mar 03, 2021 | 17.79 | 19.08 | 17.77 | 18.13 | 9,685,753 | +0.71(+4.09%) |
Mar 02, 2021 | 17.70 | 18.37 | 17.37 | 17.41 | 6,772,479 | -0.32(-1.81%) |
Mar 01, 2021 | 17.56 | 17.96 | 17.14 | 17.74 | 7,204,117 | +0.99(+5.88%) |
Feb 26, 2021 | 16.96 | 17.46 | 15.38 | 16.75 | 11,464,423 | -0.80(-4.54%) |
Feb 25, 2021 | 18.87 | 18.94 | 17.27 | 17.55 | 12,968,097 | -1.13(-6.04%) |
Feb 24, 2021 | 17.45 | 18.96 | 17.13 | 18.67 | 11,467,280 | +1.38(+7.96%) |
Feb 23, 2021 | 16.73 | 17.43 | 14.87 | 17.30 | 12,928,560 | +0.72(+4.32%) |
Feb 22, 2021 | 15.83 | 17.40 | 15.79 | 16.58 | 10,627,681 | +0.96(+6.14%) |
Feb 19, 2021 | 15.05 | 15.75 | 15.00 | 15.62 | 5,851,893 | +0.79(+5.32%) |
Feb 18, 2021 | 15.95 | 16.00 | 14.82 | 14.83 | 10,902,144 | -1.43(-8.82%) |
Feb 17, 2021 | 16.07 | 16.49 | 15.50 | 16.27 | 9,690,377 | +0.34(+2.11%) |
Feb 16, 2021 | 15.85 | 16.32 | 15.41 | 15.93 | 11,880,757 | +1.04(+6.97%) |
Feb 12, 2021 | 13.80 | 14.92 | 13.74 | 14.89 | 7,442,784 | +0.79(+5.59%) |
Feb 11, 2021 | 14.63 | 14.67 | 13.49 | 14.10 | 8,488,377 | -0.53(-3.62%) |
Feb 10, 2021 | 14.19 | 14.83 | 13.86 | 14.63 | 10,021,850 | +0.63(+4.49%) |
Feb 09, 2021 | 14.22 | 14.44 | 13.77 | 14.00 | 9,340,060 | -0.52(-3.60%) |
Feb 08, 2021 | 13.25 | 14.62 | 13.25 | 14.53 | 11,567,700 | +1.68(+13.09%) |
Feb 05, 2021 | 13.19 | 13.29 | 12.72 | 12.85 | 6,343,130 | +0.06(+0.45%) |
Feb 04, 2021 | 12.83 | 12.89 | 12.23 | 12.79 | 7,198,466 | +0.11(+0.87%) |
Feb 03, 2021 | 11.60 | 12.77 | 11.57 | 12.68 | 11,528,192 | +1.23(+10.72%) |
Feb 02, 2021 | 11.99 | 12.15 | 11.43 | 11.45 | 9,283,551 | +0.12(+1.06%) |
Feb 01, 2021 | 11.40 | 11.59 | 10.82 | 11.33 | 7,894,351 | +0.45(+4.12%) |
Jan 29, 2021 | 11.54 | 12.15 | 10.75 | 10.88 | 9,541,593 | -0.87(-7.39%) |
Jan 28, 2021 | 12.10 | 12.41 | 11.25 | 11.75 | 6,983,135 | -0.00(-0.04%) |
Jan 27, 2021 | 10.96 | 12.42 | 10.80 | 11.76 | 12,927,809 | +0.25(+2.19%) |
Jan 26, 2021 | 12.43 | 12.84 | 11.49 | 11.50 | 9,161,468 | -0.61(-5.07%) |
Jan 25, 2021 | 11.94 | 12.35 | 11.50 | 12.12 | 9,796,523 | -0.09(-0.71%) |
Jan 22, 2021 | 11.43 | 12.23 | 11.18 | 12.20 | 7,074,148 | +0.09(+0.77%) |
Jan 21, 2021 | 12.88 | 13.10 | 11.63 | 12.11 | 11,271,840 | -0.87(-6.71%) |
Jan 20, 2021 | 13.41 | 13.50 | 12.67 | 12.98 | 8,013,061 | -0.14(-1.08%) |
Jan 19, 2021 | 13.22 | 13.41 | 12.81 | 13.12 | 8,632,103 | +0.44(+3.44%) |
Jan 15, 2021 | 13.18 | 13.24 | 12.31 | 12.69 | 10,395,628 | -0.93(-6.82%) |
Jan 14, 2021 | 12.95 | 13.89 | 12.94 | 13.61 | 12,509,336 | +0.87(+6.83%) |
Jan 13, 2021 | 13.14 | 13.19 | 12.55 | 12.74 | 9,102,565 | -0.49(-3.70%) |
Jan 12, 2021 | 12.15 | 13.27 | 12.15 | 13.23 | 15,569,322 | +1.35(+11.36%) |
Jan 11, 2021 | 10.83 | 11.92 | 10.61 | 11.88 | 7,601,802 | +0.47(+4.14%) |
Jan 08, 2021 | 12.00 | 12.01 | 11.22 | 11.41 | 14,211,264 | -0.36(-3.04%) |
Jan 07, 2021 | 11.56 | 12.06 | 11.33 | 11.77 | 13,193,936 | +0.44(+3.90%) |
Jan 06, 2021 | 10.81 | 11.51 | 10.57 | 11.33 | 16,291,545 | +0.82(+7.76%) |
Jan 05, 2021 | 9.539 | 11.04 | 9.530 | 10.51 | 22,409,824 | +1.21(+12.99%) |