Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.21 | 21.27 | 20.95 | 20.98 | 11,926,666 | -0.46(-2.13%) |
Mar 30, 2021 | 21.41 | 21.56 | 21.29 | 21.44 | 8,269,227 | -0.26(-1.19%) |
Mar 29, 2021 | 21.48 | 21.79 | 21.39 | 21.70 | 12,780,708 | -0.04(-0.20%) |
Mar 26, 2021 | 21.67 | 21.75 | 21.50 | 21.74 | 15,200,729 | +0.57(+2.69%) |
Mar 25, 2021 | 20.86 | 21.20 | 20.59 | 21.17 | 15,921,804 | -0.16(-0.73%) |
Mar 24, 2021 | 21.05 | 21.59 | 21.05 | 21.33 | 22,147,554 | +0.59(+2.87%) |
Mar 23, 2021 | 21.13 | 21.38 | 20.72 | 20.73 | 19,527,432 | -1.11(-5.09%) |
Mar 22, 2021 | 21.94 | 22.09 | 21.80 | 21.85 | 13,411,134 | -0.08(-0.35%) |
Mar 19, 2021 | 21.87 | 22.25 | 21.61 | 21.92 | 12,583,651 | +0.03(+0.12%) |
Mar 18, 2021 | 22.66 | 22.79 | 21.84 | 21.90 | 13,997,958 | -0.91(-4.00%) |
Mar 17, 2021 | 22.36 | 22.86 | 22.36 | 22.81 | 11,295,892 | +0.34(+1.50%) |
Mar 16, 2021 | 22.51 | 22.55 | 22.14 | 22.48 | 12,281,106 | -0.35(-1.55%) |
Mar 15, 2021 | 23.01 | 23.13 | 22.59 | 22.83 | 15,131,992 | -0.41(-1.74%) |
Mar 12, 2021 | 23.05 | 23.29 | 23.03 | 23.23 | 10,184,836 | +0.27(+1.16%) |
Mar 11, 2021 | 23.04 | 23.26 | 22.84 | 22.97 | 11,386,264 | +0.00(+0.00%) |
Mar 10, 2021 | 22.55 | 22.98 | 22.47 | 22.97 | 14,216,520 | +0.47(+2.07%) |
Mar 09, 2021 | 22.68 | 22.79 | 22.39 | 22.50 | 14,169,344 | -0.37(-1.62%) |
Mar 08, 2021 | 22.69 | 23.02 | 22.37 | 22.87 | 17,067,482 | -0.20(-0.86%) |
Mar 05, 2021 | 23.12 | 23.35 | 22.69 | 23.07 | 24,560,548 | +0.64(+2.84%) |
Mar 04, 2021 | 22.23 | 22.82 | 22.01 | 22.43 | 24,556,148 | +0.39(+1.76%) |
Mar 03, 2021 | 21.51 | 22.39 | 21.51 | 22.04 | 23,670,320 | +0.70(+3.27%) |
Mar 02, 2021 | 21.22 | 21.61 | 21.19 | 21.35 | 12,310,936 | +0.16(+0.77%) |
Mar 01, 2021 | 21.39 | 21.62 | 21.10 | 21.18 | 14,104,446 | +0.15(+0.70%) |
Feb 26, 2021 | 21.34 | 21.41 | 20.84 | 21.04 | 26,644,788 | -1.02(-4.61%) |
Feb 25, 2021 | 22.34 | 22.52 | 21.78 | 22.05 | 33,144,746 | +0.25(+1.15%) |
Feb 24, 2021 | 21.23 | 21.92 | 21.13 | 21.80 | 24,844,680 | +0.92(+4.42%) |
Feb 23, 2021 | 20.75 | 20.96 | 20.11 | 20.88 | 24,690,950 | +0.52(+2.54%) |
Feb 22, 2021 | 19.74 | 20.61 | 19.70 | 20.36 | 18,832,498 | +0.66(+3.32%) |
Feb 19, 2021 | 19.44 | 19.80 | 19.42 | 19.71 | 14,223,241 | +0.35(+1.83%) |
Feb 18, 2021 | 19.70 | 19.83 | 19.33 | 19.36 | 15,439,388 | -0.69(-3.46%) |
Feb 17, 2021 | 19.80 | 20.06 | 19.48 | 20.05 | 20,584,064 | +0.34(+1.73%) |
Feb 16, 2021 | 19.63 | 19.81 | 19.46 | 19.71 | 21,298,956 | +1.08(+5.80%) |
Feb 12, 2021 | 18.06 | 18.66 | 18.00 | 18.63 | 14,198,482 | +0.46(+2.53%) |
Feb 11, 2021 | 18.15 | 18.26 | 18.03 | 18.17 | 12,849,403 | -0.18(-0.97%) |
Feb 10, 2021 | 18.13 | 18.44 | 17.99 | 18.35 | 20,738,848 | -0.13(-0.69%) |
Feb 09, 2021 | 18.43 | 18.61 | 18.09 | 18.48 | 22,474,440 | -0.25(-1.36%) |
Feb 08, 2021 | 18.03 | 18.89 | 18.00 | 18.73 | 41,481,596 | +1.04(+5.86%) |
Feb 05, 2021 | 17.86 | 17.99 | 17.60 | 17.69 | 35,131,740 | -0.15(-0.86%) |
Feb 04, 2021 | 17.99 | 18.06 | 17.66 | 17.85 | 31,401,098 | -0.24(-1.32%) |
Feb 03, 2021 | 17.58 | 18.12 | 17.58 | 18.09 | 29,873,318 | +0.44(+2.51%) |
Feb 02, 2021 | 18.26 | 18.28 | 17.36 | 17.64 | 52,692,520 | -1.24(-6.57%) |
Feb 01, 2021 | 18.95 | 19.01 | 18.56 | 18.88 | 23,011,886 | -0.01(-0.04%) |
Jan 29, 2021 | 19.17 | 19.29 | 18.75 | 18.89 | 14,341,609 | -0.54(-2.80%) |
Jan 28, 2021 | 19.43 | 19.70 | 19.27 | 19.44 | 13,031,558 | +0.11(+0.57%) |
Jan 27, 2021 | 19.36 | 19.82 | 19.05 | 19.33 | 16,684,351 | -0.26(-1.30%) |
Jan 26, 2021 | 19.79 | 19.95 | 19.56 | 19.58 | 14,341,022 | -0.03(-0.17%) |
Jan 25, 2021 | 19.69 | 19.75 | 19.35 | 19.62 | 20,211,992 | -0.68(-3.35%) |
Jan 22, 2021 | 19.94 | 20.35 | 19.85 | 20.30 | 17,870,296 | -0.13(-0.62%) |
Jan 21, 2021 | 20.97 | 20.99 | 20.23 | 20.42 | 13,734,024 | -0.67(-3.18%) |
Jan 20, 2021 | 21.06 | 21.17 | 20.82 | 21.10 | 16,173,602 | +0.14(+0.65%) |
Jan 19, 2021 | 20.93 | 21.09 | 20.76 | 20.96 | 18,635,418 | +0.33(+1.61%) |
Jan 15, 2021 | 21.09 | 21.16 | 20.53 | 20.63 | 28,300,878 | -1.03(-4.75%) |
Jan 14, 2021 | 21.27 | 21.72 | 21.23 | 21.66 | 16,772,825 | +0.59(+2.78%) |
Jan 13, 2021 | 21.35 | 21.36 | 20.93 | 21.07 | 16,636,880 | -0.20(-0.92%) |
Jan 12, 2021 | 21.21 | 21.42 | 21.02 | 21.27 | 19,959,784 | +0.54(+2.58%) |
Jan 11, 2021 | 20.20 | 20.83 | 20.13 | 20.73 | 14,711,868 | -0.02(-0.08%) |
Jan 08, 2021 | 20.55 | 20.82 | 20.40 | 20.75 | 23,744,422 | +0.42(+2.05%) |
Jan 07, 2021 | 20.17 | 20.53 | 19.98 | 20.33 | 19,352,256 | +0.43(+2.14%) |
Jan 06, 2021 | 19.87 | 20.29 | 19.51 | 19.91 | 29,646,450 | +0.88(+4.60%) |
Jan 05, 2021 | 18.22 | 19.37 | 18.17 | 19.03 | 29,904,584 | +1.32(+7.44%) |