Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.88 | 15.63 | 14.82 | 15.45 | 3,291,105 | +0.67(+4.56%) |
Mar 30, 2021 | 14.68 | 14.96 | 14.34 | 14.78 | 4,517,078 | -0.47(-3.06%) |
Mar 29, 2021 | 15.56 | 15.67 | 14.93 | 15.24 | 3,284,607 | -0.46(-2.91%) |
Mar 26, 2021 | 15.71 | 15.84 | 15.43 | 15.70 | 2,955,130 | +0.09(+0.57%) |
Mar 25, 2021 | 15.19 | 15.69 | 15.12 | 15.61 | 3,208,329 | +0.21(+1.35%) |
Mar 24, 2021 | 15.80 | 15.95 | 15.37 | 15.40 | 2,768,268 | -0.32(-2.02%) |
Mar 23, 2021 | 16.29 | 16.43 | 15.65 | 15.72 | 4,080,652 | -0.87(-5.26%) |
Mar 22, 2021 | 16.54 | 17.00 | 16.54 | 16.59 | 2,329,952 | -0.13(-0.77%) |
Mar 19, 2021 | 16.90 | 17.12 | 16.62 | 16.72 | 6,035,505 | -0.14(-0.82%) |
Mar 18, 2021 | 17.00 | 17.49 | 16.84 | 16.86 | 3,935,488 | -0.55(-3.13%) |
Mar 17, 2021 | 16.63 | 17.58 | 16.47 | 17.40 | 4,590,388 | +0.63(+3.78%) |
Mar 16, 2021 | 17.17 | 17.20 | 16.66 | 16.77 | 3,944,254 | -0.38(-2.20%) |
Mar 15, 2021 | 16.78 | 17.39 | 16.75 | 17.15 | 4,482,535 | +0.47(+2.79%) |
Mar 12, 2021 | 15.81 | 16.74 | 15.50 | 16.68 | 3,851,905 | +0.35(+2.13%) |
Mar 11, 2021 | 16.42 | 16.64 | 16.09 | 16.33 | 4,151,747 | +0.11(+0.67%) |
Mar 10, 2021 | 16.16 | 16.35 | 15.88 | 16.22 | 3,656,134 | +0.16(+0.99%) |
Mar 09, 2021 | 16.18 | 16.42 | 15.80 | 16.07 | 5,088,516 | +0.79(+5.20%) |
Mar 08, 2021 | 15.87 | 16.01 | 15.22 | 15.27 | 4,859,335 | -0.55(-3.45%) |
Mar 05, 2021 | 15.97 | 16.13 | 15.00 | 15.82 | 7,994,433 | -0.12(-0.75%) |
Mar 04, 2021 | 16.61 | 16.95 | 15.46 | 15.94 | 8,940,342 | -0.74(-4.46%) |
Mar 03, 2021 | 16.86 | 17.16 | 16.44 | 16.68 | 5,663,083 | -0.68(-3.94%) |
Mar 02, 2021 | 16.81 | 17.67 | 16.64 | 17.36 | 6,173,037 | +0.69(+4.16%) |
Mar 01, 2021 | 18.29 | 18.49 | 16.61 | 16.67 | 8,614,339 | -1.19(-6.66%) |
Feb 26, 2021 | 18.17 | 18.54 | 17.21 | 17.86 | 11,338,203 | -0.93(-4.96%) |
Feb 25, 2021 | 19.75 | 20.46 | 18.68 | 18.79 | 8,908,855 | -1.15(-5.77%) |
Feb 24, 2021 | 18.99 | 20.15 | 18.67 | 19.94 | 8,259,877 | +0.77(+4.04%) |
Feb 23, 2021 | 18.86 | 19.31 | 17.94 | 19.17 | 9,235,374 | -0.31(-1.58%) |
Feb 22, 2021 | 17.84 | 19.64 | 17.50 | 19.48 | 12,718,434 | +2.13(+12.29%) |
Feb 19, 2021 | 17.54 | 18.09 | 17.30 | 17.34 | 5,663,404 | -0.03(-0.17%) |
Feb 18, 2021 | 17.27 | 17.64 | 16.93 | 17.37 | 4,286,529 | +0.10(+0.57%) |
Feb 17, 2021 | 17.08 | 17.53 | 16.77 | 17.27 | 5,389,021 | -0.09(-0.51%) |
Feb 16, 2021 | 17.31 | 17.92 | 17.07 | 17.36 | 6,923,553 | +0.10(+0.57%) |
Feb 12, 2021 | 16.67 | 17.56 | 16.39 | 17.26 | 6,338,430 | +0.45(+2.65%) |
Feb 11, 2021 | 16.77 | 17.04 | 16.42 | 16.82 | 4,592,472 | +0.04(+0.24%) |
Feb 10, 2021 | 17.00 | 17.11 | 16.29 | 16.78 | 6,328,689 | -0.24(-1.40%) |
Feb 09, 2021 | 17.02 | 17.09 | 16.52 | 17.02 | 5,473,793 | -0.03(-0.17%) |
Feb 08, 2021 | 16.86 | 17.25 | 16.51 | 17.05 | 7,503,619 | +0.68(+4.18%) |
Feb 05, 2021 | 16.26 | 16.58 | 15.68 | 16.36 | 7,239,642 | +0.39(+2.42%) |
Feb 04, 2021 | 15.10 | 16.31 | 14.88 | 15.98 | 12,751,163 | -0.27(-1.65%) |
Feb 03, 2021 | 16.90 | 17.13 | 16.12 | 16.24 | 11,993,820 | -0.38(-2.27%) |
Feb 02, 2021 | 18.01 | 18.20 | 16.31 | 16.62 | 33,774,116 | -5.32(-24.23%) |
Feb 01, 2021 | 23.65 | 23.81 | 20.68 | 21.94 | 60,125,020 | +3.97(+22.07%) |
Jan 29, 2021 | 18.54 | 18.90 | 17.15 | 17.97 | 30,948,756 | +1.25(+7.47%) |
Jan 28, 2021 | 18.42 | 19.13 | 15.26 | 16.72 | 54,000,252 | +2.95(+21.38%) |
Jan 27, 2021 | 13.77 | 14.17 | 13.56 | 13.77 | 9,018,816 | -0.40(-2.80%) |
Jan 26, 2021 | 13.97 | 14.32 | 13.79 | 14.17 | 7,043,948 | +0.34(+2.44%) |
Jan 25, 2021 | 14.02 | 14.79 | 13.73 | 13.83 | 21,789,040 | -0.05(-0.36%) |
Jan 22, 2021 | 12.89 | 13.94 | 12.66 | 13.88 | 18,316,668 | +0.46(+3.40%) |
Jan 21, 2021 | 13.56 | 13.70 | 13.19 | 13.43 | 10,238,147 | -0.36(-2.59%) |
Jan 20, 2021 | 12.82 | 13.82 | 12.78 | 13.78 | 25,230,486 | +1.24(+9.88%) |
Jan 19, 2021 | 11.95 | 12.55 | 11.78 | 12.54 | 12,272,549 | +0.83(+7.11%) |
Jan 15, 2021 | 12.27 | 12.28 | 11.71 | 11.71 | 15,668,597 | -0.82(-6.57%) |
Jan 14, 2021 | 12.21 | 12.56 | 12.08 | 12.53 | 8,882,259 | +0.42(+3.44%) |
Jan 13, 2021 | 12.56 | 12.64 | 12.06 | 12.12 | 5,643,382 | -0.44(-3.48%) |
Jan 12, 2021 | 12.47 | 12.58 | 12.11 | 12.55 | 7,284,361 | +0.11(+0.88%) |
Jan 11, 2021 | 12.61 | 12.81 | 12.41 | 12.45 | 5,475,066 | -0.48(-3.68%) |
Jan 08, 2021 | 13.49 | 13.49 | 12.62 | 12.92 | 11,235,144 | -0.97(-6.99%) |
Jan 07, 2021 | 13.99 | 14.22 | 13.69 | 13.89 | 5,720,500 | -0.22(-1.55%) |
Jan 06, 2021 | 14.03 | 14.11 | 13.55 | 14.11 | 7,628,604 | -0.03(-0.21%) |
Jan 05, 2021 | 14.17 | 14.17 | 13.69 | 14.14 | 8,248,922 | +0.02(+0.14%) |