Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.18 | 17.65 | 16.76 | 17.22 | 11,119,610 | +0.50(+2.99%) |
Mar 30, 2021 | 16.25 | 17.08 | 15.82 | 16.72 | 12,109,663 | +0.21(+1.27%) |
Mar 29, 2021 | 17.26 | 17.50 | 15.94 | 16.51 | 12,242,251 | -1.10(-6.25%) |
Mar 26, 2021 | 18.00 | 18.44 | 16.79 | 17.61 | 8,123,800 | -0.14(-0.79%) |
Mar 25, 2021 | 17.06 | 18.02 | 16.76 | 17.75 | 10,369,824 | +0.16(+0.91%) |
Mar 24, 2021 | 19.07 | 19.23 | 17.53 | 17.59 | 11,416,408 | -1.70(-8.81%) |
Mar 23, 2021 | 20.00 | 20.19 | 19.08 | 19.29 | 7,248,851 | -0.90(-4.46%) |
Mar 22, 2021 | 20.70 | 20.90 | 20.07 | 20.19 | 6,473,202 | -0.51(-2.46%) |
Mar 19, 2021 | 21.70 | 21.75 | 20.34 | 20.70 | 16,946,500 | +0.65(+3.24%) |
Mar 18, 2021 | 21.00 | 21.09 | 19.82 | 20.05 | 10,461,993 | -1.56(-7.22%) |
Mar 17, 2021 | 20.50 | 22.13 | 20.25 | 21.61 | 11,815,151 | +0.43(+2.03%) |
Mar 16, 2021 | 22.92 | 22.92 | 21.03 | 21.18 | 9,704,604 | -1.37(-6.08%) |
Mar 15, 2021 | 23.20 | 23.20 | 22.22 | 22.55 | 8,436,551 | -0.45(-1.96%) |
Mar 12, 2021 | 23.38 | 23.95 | 22.61 | 23.00 | 9,644,900 | -1.48(-6.05%) |
Mar 11, 2021 | 25.22 | 25.33 | 23.77 | 24.48 | 12,348,508 | +0.04(+0.16%) |
Mar 10, 2021 | 23.37 | 25.37 | 22.91 | 24.44 | 21,354,340 | +2.26(+10.19%) |
Mar 09, 2021 | 23.28 | 23.69 | 21.91 | 22.18 | 18,025,996 | +0.44(+2.02%) |
Mar 08, 2021 | 22.80 | 23.57 | 21.52 | 21.74 | 13,903,378 | +0.44(+2.07%) |
Mar 05, 2021 | 23.30 | 23.30 | 19.28 | 21.30 | 20,859,200 | -1.28(-5.67%) |
Mar 04, 2021 | 23.92 | 24.33 | 21.00 | 22.58 | 24,642,656 | -1.90(-7.76%) |
Mar 03, 2021 | 28.25 | 28.26 | 24.00 | 24.48 | 27,998,040 | -3.77(-13.35%) |
Mar 02, 2021 | 27.66 | 31.96 | 27.51 | 28.25 | 56,848,588 | +0.87(+3.18%) |
Mar 01, 2021 | 26.53 | 29.16 | 25.10 | 27.38 | 51,082,544 | -1.12(-3.93%) |
Feb 26, 2021 | 22.00 | 29.27 | 20.99 | 28.50 | 111,879,200 | +6.92(+32.07%) |
Feb 25, 2021 | 23.78 | 24.80 | 20.96 | 21.58 | 40,468,772 | -1.00(-4.43%) |
Feb 24, 2021 | 19.20 | 23.75 | 18.35 | 22.58 | 87,381,080 | +6.29(+38.61%) |
Feb 23, 2021 | 17.35 | 17.50 | 15.52 | 16.29 | 16,037,782 | -1.83(-10.10%) |
Feb 22, 2021 | 18.07 | 19.56 | 17.92 | 18.12 | 13,506,683 | +0.13(+0.72%) |
Feb 19, 2021 | 18.40 | 18.63 | 17.82 | 17.99 | 8,000,400 | -0.14(-0.77%) |
Feb 18, 2021 | 18.56 | 18.93 | 17.70 | 18.13 | 7,615,243 | -0.79(-4.18%) |
Feb 17, 2021 | 19.39 | 19.50 | 17.90 | 18.92 | 11,640,079 | -0.54(-2.77%) |
Feb 16, 2021 | 19.94 | 20.64 | 19.09 | 19.46 | 21,276,596 | +0.47(+2.47%) |
Feb 12, 2021 | 18.58 | 19.90 | 17.27 | 18.99 | 70,861,504 | +3.55(+22.99%) |
Feb 11, 2021 | 15.75 | 15.85 | 15.03 | 15.44 | 5,749,269 | -0.20(-1.28%) |
Feb 10, 2021 | 16.00 | 16.58 | 15.21 | 15.64 | 10,689,870 | -0.10(-0.64%) |
Feb 09, 2021 | 14.95 | 16.13 | 14.66 | 15.74 | 14,851,080 | +0.81(+5.43%) |
Feb 08, 2021 | 15.17 | 15.18 | 14.78 | 14.93 | 7,393,353 | -0.06(-0.40%) |
Feb 05, 2021 | 15.34 | 15.46 | 14.86 | 14.99 | 5,155,500 | -0.21(-1.38%) |
Feb 04, 2021 | 14.90 | 15.73 | 14.90 | 15.20 | 8,173,025 | +0.31(+2.08%) |
Feb 03, 2021 | 14.82 | 15.12 | 14.54 | 14.89 | 7,420,456 | +0.04(+0.27%) |
Feb 02, 2021 | 14.99 | 15.07 | 14.65 | 14.85 | 6,386,648 | -0.11(-0.74%) |
Feb 01, 2021 | 15.31 | 15.39 | 14.60 | 14.96 | 8,549,840 | -0.07(-0.47%) |
Jan 29, 2021 | 15.38 | 15.98 | 14.90 | 15.03 | 7,148,300 | -0.43(-2.78%) |
Jan 28, 2021 | 16.63 | 17.10 | 14.81 | 15.46 | 11,429,920 | -1.17(-7.04%) |
Jan 27, 2021 | 15.01 | 17.70 | 14.87 | 16.63 | 23,476,396 | +1.30(+8.48%) |
Jan 26, 2021 | 14.80 | 16.19 | 14.53 | 15.33 | 20,185,760 | +0.71(+4.86%) |
Jan 25, 2021 | 14.90 | 15.62 | 14.37 | 14.62 | 12,885,754 | -0.24(-1.62%) |
Jan 22, 2021 | 14.89 | 15.10 | 14.66 | 14.86 | 6,296,700 | -0.13(-0.87%) |
Jan 21, 2021 | 14.95 | 15.43 | 14.52 | 14.99 | 6,640,347 | +0.22(+1.49%) |
Jan 20, 2021 | 15.13 | 15.22 | 14.56 | 14.77 | 9,112,263 | -0.36(-2.38%) |
Jan 19, 2021 | 15.20 | 15.23 | 14.71 | 15.13 | 6,193,813 | +0.06(+0.40%) |
Jan 15, 2021 | 15.61 | 15.67 | 14.87 | 15.07 | 6,135,500 | -0.67(-4.26%) |
Jan 14, 2021 | 15.65 | 15.87 | 15.28 | 15.74 | 6,066,102 | +0.13(+0.83%) |
Jan 13, 2021 | 15.24 | 16.48 | 15.19 | 15.61 | 11,194,482 | +0.40(+2.63%) |
Jan 12, 2021 | 14.95 | 15.30 | 14.53 | 15.21 | 7,948,338 | +0.30(+2.01%) |
Jan 11, 2021 | 14.94 | 15.14 | 14.69 | 14.91 | 6,522,513 | -0.33(-2.17%) |
Jan 08, 2021 | 15.80 | 16.15 | 14.95 | 15.24 | 7,992,800 | -0.41(-2.62%) |
Jan 07, 2021 | 15.75 | 16.05 | 15.42 | 15.65 | 5,576,043 | +0.40(+2.62%) |
Jan 06, 2021 | 15.26 | 15.90 | 15.03 | 15.25 | 6,533,756 | -0.15(-0.97%) |
Jan 05, 2021 | 14.92 | 15.70 | 14.84 | 15.40 | 3,917,048 | +0.21(+1.38%) |