Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.18 | 17.80 | 16.95 | 17.32 | 3,286,448 | +0.41(+2.42%) |
Mar 30, 2021 | 16.30 | 17.04 | 15.81 | 16.91 | 3,399,779 | +1.16(+7.37%) |
Mar 29, 2021 | 16.80 | 17.49 | 15.73 | 15.75 | 2,186,445 | -1.31(-7.68%) |
Mar 26, 2021 | 17.00 | 17.46 | 16.38 | 17.06 | 1,731,700 | +0.28(+1.67%) |
Mar 25, 2021 | 16.07 | 16.86 | 15.48 | 16.78 | 2,553,657 | +0.38(+2.32%) |
Mar 24, 2021 | 17.80 | 17.85 | 16.35 | 16.40 | 2,549,568 | -1.17(-6.66%) |
Mar 23, 2021 | 17.84 | 18.06 | 17.32 | 17.57 | 2,658,911 | -0.54(-2.98%) |
Mar 22, 2021 | 18.12 | 18.38 | 17.64 | 18.11 | 1,804,227 | +0.06(+0.33%) |
Mar 19, 2021 | 17.86 | 18.11 | 17.25 | 18.05 | 3,526,000 | +0.55(+3.14%) |
Mar 18, 2021 | 18.84 | 19.00 | 17.48 | 17.50 | 3,630,098 | -1.42(-7.51%) |
Mar 17, 2021 | 17.70 | 19.07 | 17.52 | 18.92 | 1,808,739 | +0.75(+4.13%) |
Mar 16, 2021 | 18.80 | 18.84 | 17.86 | 18.17 | 2,123,530 | -0.52(-2.78%) |
Mar 15, 2021 | 19.14 | 19.54 | 18.54 | 18.69 | 2,197,490 | -0.68(-3.51%) |
Mar 12, 2021 | 18.60 | 19.52 | 18.48 | 19.37 | 2,897,600 | +0.20(+1.04%) |
Mar 11, 2021 | 18.93 | 19.21 | 18.45 | 19.17 | 2,830,794 | +0.99(+5.45%) |
Mar 10, 2021 | 17.47 | 18.68 | 17.20 | 18.18 | 3,277,046 | +1.20(+7.07%) |
Mar 09, 2021 | 16.63 | 17.44 | 16.25 | 16.98 | 3,299,680 | +0.88(+5.47%) |
Mar 08, 2021 | 16.64 | 17.15 | 16.06 | 16.10 | 2,323,927 | -0.60(-3.59%) |
Mar 05, 2021 | 17.45 | 17.57 | 14.73 | 16.70 | 4,222,300 | -0.33(-1.94%) |
Mar 04, 2021 | 18.32 | 18.80 | 16.59 | 17.03 | 4,698,062 | -1.70(-9.08%) |
Mar 03, 2021 | 19.76 | 20.06 | 18.68 | 18.73 | 2,596,211 | -0.81(-4.15%) |
Mar 02, 2021 | 19.59 | 21.38 | 19.52 | 19.54 | 3,857,350 | +0.30(+1.56%) |
Mar 01, 2021 | 19.22 | 19.61 | 18.51 | 19.24 | 3,012,858 | +0.62(+3.33%) |
Feb 26, 2021 | 19.05 | 19.37 | 18.07 | 18.62 | 4,438,600 | -0.17(-0.90%) |
Feb 25, 2021 | 20.33 | 20.73 | 18.50 | 18.79 | 3,754,634 | -1.61(-7.89%) |
Feb 24, 2021 | 19.01 | 20.78 | 18.88 | 20.40 | 4,081,247 | +1.54(+8.17%) |
Feb 23, 2021 | 19.26 | 19.37 | 16.92 | 18.86 | 5,826,005 | -1.49(-7.32%) |
Feb 22, 2021 | 20.22 | 20.98 | 19.37 | 20.35 | 4,209,596 | +0.29(+1.45%) |
Feb 19, 2021 | 20.22 | 21.40 | 19.61 | 20.06 | 3,726,500 | -0.30(-1.47%) |
Feb 18, 2021 | 21.05 | 21.35 | 20.10 | 20.36 | 3,754,866 | -1.48(-6.78%) |
Feb 17, 2021 | 22.69 | 22.75 | 21.13 | 21.84 | 2,970,244 | -0.93(-4.08%) |
Feb 16, 2021 | 23.00 | 23.67 | 22.50 | 22.77 | 3,160,316 | +0.27(+1.20%) |
Feb 12, 2021 | 21.84 | 23.00 | 21.62 | 22.50 | 3,817,600 | +0.63(+2.88%) |
Feb 11, 2021 | 21.00 | 21.94 | 20.34 | 21.87 | 3,039,748 | +0.80(+3.80%) |
Feb 10, 2021 | 22.50 | 22.98 | 20.98 | 21.07 | 2,512,937 | -1.14(-5.13%) |
Feb 09, 2021 | 21.62 | 22.46 | 21.26 | 22.21 | 3,184,466 | +0.41(+1.88%) |
Feb 08, 2021 | 19.95 | 21.98 | 19.87 | 21.80 | 3,553,604 | +1.99(+10.05%) |
Feb 05, 2021 | 20.36 | 20.65 | 19.75 | 19.81 | 3,707,400 | -0.18(-0.90%) |
Feb 04, 2021 | 19.08 | 20.24 | 18.96 | 19.99 | 3,577,103 | +0.99(+5.21%) |
Feb 03, 2021 | 19.29 | 19.49 | 18.80 | 19.00 | 3,256,296 | +0.01(+0.05%) |
Feb 02, 2021 | 19.45 | 19.94 | 18.99 | 18.99 | 3,577,750 | -0.39(-2.01%) |
Feb 01, 2021 | 19.21 | 19.76 | 18.57 | 19.38 | 5,267,615 | +1.16(+6.37%) |
Jan 29, 2021 | 19.32 | 19.50 | 17.93 | 18.22 | 4,891,100 | -1.39(-7.09%) |
Jan 28, 2021 | 20.21 | 20.22 | 19.12 | 19.61 | 2,757,496 | -0.57(-2.82%) |
Jan 27, 2021 | 19.59 | 20.88 | 18.81 | 20.18 | 4,395,911 | -0.31(-1.51%) |
Jan 26, 2021 | 21.98 | 22.07 | 20.45 | 20.49 | 3,633,524 | -0.91(-4.25%) |
Jan 25, 2021 | 21.78 | 22.89 | 20.82 | 21.40 | 4,161,736 | -0.08(-0.37%) |
Jan 22, 2021 | 21.18 | 21.54 | 20.29 | 21.48 | 2,833,600 | -0.10(-0.46%) |
Jan 21, 2021 | 22.55 | 22.83 | 21.14 | 21.58 | 8,855,363 | -0.72(-3.23%) |
Jan 20, 2021 | 23.91 | 23.99 | 21.57 | 22.30 | 5,151,758 | -1.11(-4.74%) |
Jan 19, 2021 | 23.20 | 23.86 | 22.54 | 23.41 | 5,118,354 | +0.93(+4.14%) |
Jan 15, 2021 | 21.25 | 23.09 | 20.89 | 22.48 | 4,351,500 | +0.79(+3.64%) |
Jan 14, 2021 | 21.27 | 22.03 | 21.14 | 21.69 | 3,260,463 | +0.52(+2.46%) |
Jan 13, 2021 | 21.93 | 21.98 | 20.89 | 21.17 | 2,962,591 | -0.26(-1.21%) |
Jan 12, 2021 | 21.02 | 21.53 | 20.18 | 21.43 | 3,626,599 | +0.43(+2.05%) |
Jan 11, 2021 | 20.97 | 21.18 | 20.40 | 21.00 | 3,603,581 | -0.66(-3.05%) |
Jan 08, 2021 | 22.09 | 22.36 | 20.90 | 21.66 | 3,875,000 | -0.44(-1.99%) |
Jan 07, 2021 | 21.72 | 22.55 | 21.34 | 22.10 | 5,551,512 | +1.30(+6.25%) |
Jan 06, 2021 | 20.24 | 21.59 | 20.13 | 20.80 | 6,083,634 | +0.51(+2.51%) |
Jan 05, 2021 | 18.79 | 20.48 | 18.75 | 20.29 | 7,648,633 | +1.51(+8.04%) |