Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.05 | 23.18 | 20.29 | 20.70 | 3,884,530 | -3.06(-12.87%) |
Mar 30, 2021 | 24.72 | 25.97 | 22.82 | 23.76 | 3,599,229 | -0.47(-1.93%) |
Mar 29, 2021 | 22.71 | 24.41 | 22.38 | 24.22 | 3,600,888 | +1.97(+8.86%) |
Mar 26, 2021 | 21.25 | 23.98 | 21.00 | 22.25 | 4,580,441 | +0.92(+4.33%) |
Mar 25, 2021 | 24.45 | 24.87 | 21.25 | 21.33 | 7,396,661 | -2.09(-8.94%) |
Mar 24, 2021 | 19.61 | 23.49 | 19.58 | 23.42 | 5,408,148 | +3.15(+15.55%) |
Mar 23, 2021 | 17.66 | 20.59 | 17.66 | 20.27 | 3,991,298 | +3.00(+17.36%) |
Mar 22, 2021 | 17.84 | 18.04 | 16.80 | 17.27 | 3,221,411 | -0.84(-4.63%) |
Mar 19, 2021 | 19.77 | 19.94 | 18.00 | 18.11 | 4,255,937 | -1.87(-9.34%) |
Mar 18, 2021 | 18.29 | 20.11 | 17.80 | 19.98 | 3,166,128 | +2.51(+14.39%) |
Mar 17, 2021 | 18.83 | 19.39 | 17.15 | 17.46 | 3,141,869 | -0.66(-3.63%) |
Mar 16, 2021 | 17.09 | 19.04 | 16.95 | 18.12 | 4,746,250 | +0.81(+4.68%) |
Mar 15, 2021 | 17.77 | 18.25 | 17.20 | 17.31 | 3,119,179 | -0.62(-3.45%) |
Mar 12, 2021 | 18.22 | 19.00 | 17.86 | 17.93 | 3,230,652 | +0.20(+1.13%) |
Mar 11, 2021 | 18.85 | 19.15 | 17.71 | 17.73 | 3,870,301 | -2.46(-12.17%) |
Mar 10, 2021 | 19.24 | 20.50 | 18.59 | 20.19 | 3,457,964 | -0.01(-0.05%) |
Mar 09, 2021 | 22.35 | 22.35 | 19.43 | 20.20 | 3,966,211 | -3.41(-14.44%) |
Mar 08, 2021 | 21.20 | 23.89 | 20.46 | 23.61 | 3,755,824 | +1.81(+8.30%) |
Mar 05, 2021 | 22.45 | 27.21 | 21.78 | 21.80 | 9,135,994 | -1.65(-7.03%) |
Mar 04, 2021 | 21.60 | 24.64 | 20.76 | 23.44 | 6,763,290 | +1.97(+9.18%) |
Mar 03, 2021 | 19.07 | 21.51 | 18.84 | 21.47 | 4,143,434 | +2.68(+14.23%) |
Mar 02, 2021 | 17.30 | 18.86 | 17.30 | 18.80 | 2,621,815 | +1.59(+9.24%) |
Mar 01, 2021 | 17.71 | 17.90 | 16.97 | 17.21 | 3,021,840 | -1.35(-7.29%) |
Feb 26, 2021 | 18.68 | 20.32 | 17.63 | 18.56 | 3,287,991 | -0.40(-2.11%) |
Feb 25, 2021 | 17.00 | 19.26 | 16.39 | 18.96 | 4,465,720 | +2.10(+12.49%) |
Feb 24, 2021 | 17.80 | 18.11 | 16.37 | 16.85 | 2,196,816 | -0.85(-4.79%) |
Feb 23, 2021 | 17.55 | 19.80 | 17.07 | 17.70 | 6,259,082 | +1.08(+6.47%) |
Feb 22, 2021 | 15.42 | 16.73 | 15.20 | 16.63 | 4,134,062 | +1.36(+8.92%) |
Feb 19, 2021 | 15.72 | 15.78 | 14.51 | 15.26 | 4,265,494 | -0.85(-5.26%) |
Feb 18, 2021 | 15.42 | 16.41 | 15.34 | 16.11 | 3,704,703 | +1.20(+8.05%) |
Feb 17, 2021 | 15.37 | 16.09 | 14.83 | 14.91 | 3,353,643 | -0.23(-1.51%) |
Feb 16, 2021 | 13.67 | 15.25 | 13.67 | 15.14 | 3,708,968 | +1.10(+7.87%) |
Feb 12, 2021 | 13.75 | 14.28 | 13.50 | 14.04 | 3,077,536 | +0.37(+2.72%) |
Feb 11, 2021 | 12.79 | 14.05 | 12.76 | 13.66 | 3,962,137 | +0.53(+4.06%) |
Feb 10, 2021 | 12.03 | 13.66 | 11.73 | 13.13 | 6,105,372 | +0.82(+6.65%) |
Feb 09, 2021 | 11.86 | 12.42 | 11.71 | 12.31 | 3,293,409 | +0.44(+3.69%) |
Feb 08, 2021 | 13.21 | 13.49 | 11.87 | 11.87 | 6,195,464 | -1.77(-12.98%) |
Feb 05, 2021 | 14.39 | 14.72 | 13.45 | 13.65 | 4,137,477 | -1.11(-7.55%) |
Feb 04, 2021 | 14.92 | 15.33 | 14.43 | 14.76 | 2,514,563 | -0.44(-2.88%) |
Feb 03, 2021 | 14.77 | 15.34 | 14.30 | 15.20 | 2,724,876 | +0.52(+3.57%) |
Feb 02, 2021 | 15.24 | 16.13 | 14.56 | 14.67 | 3,923,017 | -1.01(-6.44%) |
Feb 01, 2021 | 17.13 | 17.43 | 15.55 | 15.68 | 6,606,335 | -2.42(-13.36%) |
Jan 29, 2021 | 17.84 | 19.06 | 16.59 | 18.10 | 3,975,225 | -0.49(-2.61%) |
Jan 28, 2021 | 17.77 | 18.93 | 17.09 | 18.59 | 2,021,920 | +0.30(+1.61%) |
Jan 27, 2021 | 18.29 | 19.49 | 16.11 | 18.29 | 5,241,314 | +0.70(+4.01%) |
Jan 26, 2021 | 16.44 | 17.83 | 16.21 | 17.59 | 2,852,619 | +0.87(+5.18%) |
Jan 25, 2021 | 18.03 | 18.79 | 16.72 | 16.72 | 2,760,080 | -1.62(-8.83%) |
Jan 22, 2021 | 19.36 | 19.58 | 18.10 | 18.34 | 1,445,880 | -0.69(-3.60%) |
Jan 21, 2021 | 17.81 | 19.25 | 17.57 | 19.03 | 1,613,198 | +1.17(+6.56%) |
Jan 20, 2021 | 17.56 | 18.04 | 17.04 | 17.85 | 1,718,161 | +0.01(+0.05%) |
Jan 19, 2021 | 18.14 | 18.25 | 17.55 | 17.84 | 1,577,422 | -0.94(-5.02%) |
Jan 15, 2021 | 18.41 | 19.19 | 17.39 | 18.79 | 2,482,612 | +0.57(+3.14%) |
Jan 14, 2021 | 19.90 | 19.93 | 18.13 | 18.22 | 2,796,584 | -1.94(-9.64%) |
Jan 13, 2021 | 19.80 | 20.27 | 19.25 | 20.16 | 1,184,753 | +0.28(+1.39%) |
Jan 12, 2021 | 20.17 | 20.57 | 19.46 | 19.88 | 1,308,487 | -0.54(-2.66%) |
Jan 11, 2021 | 20.33 | 21.30 | 19.83 | 20.43 | 1,326,827 | +0.62(+3.13%) |
Jan 08, 2021 | 20.20 | 21.01 | 18.79 | 19.81 | 2,552,869 | -0.11(-0.57%) |
Jan 07, 2021 | 21.96 | 22.22 | 19.88 | 19.92 | 1,918,622 | -2.79(-12.29%) |
Jan 06, 2021 | 24.47 | 24.70 | 21.76 | 22.71 | 1,948,217 | -1.37(-5.69%) |
Jan 05, 2021 | 24.22 | 24.77 | 23.82 | 24.08 | 970,326 | +0.09(+0.36%) |