Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.84 | 24.24 | 21.64 | 23.82 | 2,617,559 | +2.21(+10.23%) |
Mar 30, 2021 | 20.30 | 21.85 | 19.76 | 21.61 | 1,559,236 | +0.75(+3.60%) |
Mar 29, 2021 | 21.33 | 21.58 | 19.60 | 20.86 | 1,764,246 | -0.17(-0.81%) |
Mar 26, 2021 | 21.20 | 21.48 | 19.50 | 21.03 | 2,836,100 | +0.72(+3.55%) |
Mar 25, 2021 | 17.50 | 20.36 | 17.20 | 20.31 | 2,865,015 | +0.77(+3.94%) |
Mar 24, 2021 | 22.05 | 22.28 | 19.30 | 19.54 | 3,183,347 | -2.25(-10.33%) |
Mar 23, 2021 | 23.03 | 23.50 | 21.35 | 21.79 | 3,322,318 | -1.41(-6.08%) |
Mar 22, 2021 | 24.40 | 24.89 | 22.92 | 23.20 | 3,002,863 | -1.20(-4.92%) |
Mar 19, 2021 | 23.70 | 25.10 | 23.04 | 24.40 | 5,317,400 | +1.20(+5.17%) |
Mar 18, 2021 | 23.40 | 25.37 | 22.90 | 23.20 | 6,494,769 | -0.55(-2.32%) |
Mar 17, 2021 | 21.99 | 23.75 | 21.66 | 23.75 | 7,597,139 | +1.07(+4.72%) |
Mar 16, 2021 | 22.33 | 23.36 | 22.00 | 22.68 | 19,767,834 | -6.66(-22.70%) |
Mar 15, 2021 | 30.44 | 30.50 | 28.61 | 29.34 | 1,846,212 | -1.52(-4.93%) |
Mar 12, 2021 | 29.12 | 31.46 | 28.22 | 30.86 | 1,284,000 | +0.24(+0.78%) |
Mar 11, 2021 | 28.70 | 31.75 | 28.10 | 30.62 | 2,415,324 | +3.69(+13.70%) |
Mar 10, 2021 | 27.45 | 27.83 | 25.41 | 26.93 | 1,531,996 | +0.25(+0.94%) |
Mar 09, 2021 | 23.30 | 27.40 | 22.70 | 26.68 | 1,819,667 | +5.47(+25.79%) |
Mar 08, 2021 | 23.03 | 23.55 | 20.82 | 21.21 | 1,094,920 | -0.88(-3.98%) |
Mar 05, 2021 | 23.87 | 23.99 | 17.91 | 22.09 | 2,816,600 | -0.63(-2.77%) |
Mar 04, 2021 | 26.75 | 28.24 | 21.88 | 22.72 | 2,625,496 | -5.57(-19.69%) |
Mar 03, 2021 | 29.00 | 30.00 | 27.75 | 28.29 | 1,472,244 | -0.91(-3.12%) |
Mar 02, 2021 | 28.60 | 31.39 | 27.62 | 29.20 | 1,811,619 | +0.74(+2.60%) |
Mar 01, 2021 | 25.27 | 29.19 | 25.05 | 28.46 | 1,892,480 | +4.53(+18.93%) |
Feb 26, 2021 | 25.00 | 26.20 | 23.10 | 23.93 | 1,604,400 | -0.73(-2.96%) |
Feb 25, 2021 | 27.14 | 28.17 | 24.44 | 24.66 | 1,702,286 | -3.07(-11.07%) |
Feb 24, 2021 | 28.24 | 29.01 | 26.30 | 27.73 | 1,343,670 | +1.32(+5.00%) |
Feb 23, 2021 | 25.85 | 27.49 | 21.61 | 26.41 | 3,268,679 | -3.57(-11.91%) |
Feb 22, 2021 | 33.57 | 35.85 | 29.54 | 29.98 | 3,014,242 | -6.33(-17.43%) |
Feb 19, 2021 | 36.59 | 37.72 | 32.85 | 36.31 | 4,803,200 | -1.79(-4.70%) |
Feb 18, 2021 | 29.40 | 40.50 | 28.80 | 38.10 | 11,601,164 | +7.83(+25.87%) |
Feb 17, 2021 | 29.39 | 30.32 | 27.00 | 30.27 | 1,867,438 | +1.24(+4.27%) |
Feb 16, 2021 | 30.32 | 32.48 | 28.76 | 29.03 | 2,213,462 | +0.80(+2.83%) |
Feb 12, 2021 | 27.80 | 29.18 | 26.52 | 28.23 | 2,581,700 | -1.04(-3.55%) |
Feb 11, 2021 | 31.78 | 32.65 | 28.77 | 29.27 | 1,531,766 | -1.65(-5.34%) |
Feb 10, 2021 | 33.59 | 33.69 | 29.93 | 30.92 | 2,306,186 | -3.86(-11.10%) |
Feb 09, 2021 | 35.28 | 37.00 | 34.32 | 34.78 | 2,130,379 | +0.11(+0.32%) |
Feb 08, 2021 | 34.57 | 36.10 | 33.03 | 34.67 | 2,663,296 | +2.60(+8.11%) |
Feb 05, 2021 | 30.93 | 32.60 | 30.05 | 32.07 | 1,860,100 | +1.83(+6.05%) |
Feb 04, 2021 | 30.45 | 31.41 | 28.31 | 30.24 | 2,001,612 | +0.32(+1.07%) |
Feb 03, 2021 | 27.42 | 32.00 | 27.05 | 29.92 | 3,827,858 | +3.65(+13.89%) |
Feb 02, 2021 | 25.88 | 26.57 | 24.81 | 26.27 | 1,229,268 | +1.19(+4.74%) |
Feb 01, 2021 | 27.44 | 27.81 | 24.56 | 25.08 | 1,338,369 | -1.31(-4.96%) |
Jan 29, 2021 | 27.40 | 29.79 | 25.82 | 26.39 | 2,691,800 | +0.92(+3.61%) |
Jan 28, 2021 | 25.00 | 26.29 | 24.13 | 25.47 | 1,646,051 | +0.91(+3.71%) |
Jan 27, 2021 | 24.51 | 26.92 | 24.12 | 24.56 | 2,305,593 | -2.27(-8.46%) |
Jan 26, 2021 | 27.31 | 27.64 | 25.85 | 26.83 | 1,675,414 | -0.47(-1.72%) |
Jan 25, 2021 | 28.50 | 29.36 | 25.25 | 27.30 | 3,462,277 | -0.66(-2.36%) |
Jan 22, 2021 | 24.95 | 28.94 | 24.76 | 27.96 | 4,613,300 | +2.76(+10.95%) |
Jan 21, 2021 | 26.20 | 26.74 | 24.01 | 25.20 | 5,249,445 | -3.12(-11.02%) |
Jan 20, 2021 | 30.33 | 30.82 | 26.95 | 28.32 | 2,647,733 | -2.24(-7.33%) |
Jan 19, 2021 | 30.26 | 31.65 | 28.10 | 30.56 | 3,456,947 | -0.59(-1.89%) |
Jan 15, 2021 | 35.13 | 35.19 | 30.32 | 31.15 | 4,655,000 | -4.56(-12.77%) |
Jan 14, 2021 | 39.76 | 41.41 | 34.12 | 35.71 | 4,371,393 | -3.63(-9.23%) |
Jan 13, 2021 | 36.20 | 39.55 | 35.92 | 39.34 | 2,364,623 | +3.29(+9.13%) |
Jan 12, 2021 | 36.06 | 36.90 | 35.00 | 36.05 | 1,619,743 | -1.01(-2.73%) |
Jan 11, 2021 | 34.17 | 38.18 | 33.56 | 37.06 | 2,773,756 | -1.84(-4.73%) |
Jan 08, 2021 | 42.39 | 42.60 | 37.71 | 38.90 | 3,399,000 | -1.49(-3.69%) |
Jan 07, 2021 | 38.40 | 42.00 | 37.80 | 40.39 | 5,596,983 | +5.19(+14.74%) |
Jan 06, 2021 | 29.11 | 37.49 | 28.06 | 35.20 | 8,636,884 | +7.63(+27.68%) |
Jan 05, 2021 | 25.34 | 28.41 | 25.12 | 27.57 | 1,677,420 | +0.91(+3.41%) |