Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.66 | 19.66 | 18.54 | 19.53 | 3,361,701 | +0.99(+5.35%) |
Mar 30, 2021 | 19.17 | 19.48 | 18.45 | 18.54 | 5,849,013 | -1.50(-7.50%) |
Mar 29, 2021 | 20.40 | 21.52 | 19.99 | 20.04 | 8,495,727 | +0.62(+3.20%) |
Mar 26, 2021 | 19.46 | 19.69 | 18.76 | 19.42 | 2,643,019 | +0.24(+1.25%) |
Mar 25, 2021 | 18.21 | 19.54 | 17.77 | 19.18 | 3,000,835 | +0.86(+4.70%) |
Mar 24, 2021 | 19.04 | 19.29 | 18.29 | 18.32 | 2,262,671 | -0.66(-3.48%) |
Mar 23, 2021 | 20.38 | 20.38 | 18.87 | 18.98 | 2,744,480 | -1.15(-5.70%) |
Mar 22, 2021 | 20.52 | 21.11 | 20.10 | 20.12 | 2,318,004 | -0.33(-1.61%) |
Mar 19, 2021 | 19.94 | 20.55 | 19.62 | 20.45 | 2,067,107 | +0.84(+4.26%) |
Mar 18, 2021 | 20.13 | 20.17 | 19.43 | 19.62 | 1,708,993 | -0.46(-2.29%) |
Mar 17, 2021 | 20.21 | 20.39 | 19.46 | 20.08 | 2,927,181 | -0.90(-4.29%) |
Mar 16, 2021 | 21.52 | 21.52 | 20.33 | 20.98 | 2,622,738 | -0.56(-2.59%) |
Mar 15, 2021 | 21.24 | 21.78 | 21.05 | 21.54 | 2,668,587 | +0.53(+2.53%) |
Mar 12, 2021 | 20.71 | 21.04 | 20.18 | 21.00 | 1,780,077 | +0.23(+1.12%) |
Mar 11, 2021 | 21.54 | 21.55 | 20.50 | 20.77 | 3,605,372 | -0.27(-1.26%) |
Mar 10, 2021 | 22.22 | 22.34 | 20.69 | 21.04 | 9,554,702 | +1.58(+8.12%) |
Mar 09, 2021 | 18.55 | 19.63 | 18.42 | 19.46 | 3,477,145 | +1.16(+6.34%) |
Mar 08, 2021 | 18.69 | 19.21 | 18.26 | 18.30 | 1,600,511 | -0.28(-1.50%) |
Mar 05, 2021 | 18.20 | 18.63 | 16.96 | 18.58 | 2,637,615 | +0.48(+2.65%) |
Mar 04, 2021 | 18.85 | 19.15 | 17.90 | 18.10 | 2,773,284 | -0.91(-4.77%) |
Mar 03, 2021 | 19.85 | 20.18 | 18.98 | 19.00 | 2,500,381 | -0.95(-4.74%) |
Mar 02, 2021 | 19.17 | 20.04 | 18.98 | 19.95 | 4,605,866 | +0.47(+2.39%) |
Mar 01, 2021 | 20.33 | 20.77 | 19.17 | 19.48 | 4,708,619 | -0.66(-3.28%) |
Feb 26, 2021 | 18.29 | 20.17 | 17.77 | 20.14 | 9,106,512 | +1.93(+10.60%) |
Feb 25, 2021 | 16.79 | 18.36 | 16.58 | 18.21 | 12,826,982 | +1.42(+8.49%) |
Feb 24, 2021 | 17.03 | 17.29 | 16.59 | 16.79 | 5,456,355 | +0.19(+1.17%) |
Feb 23, 2021 | 16.52 | 17.13 | 15.70 | 16.59 | 6,913,036 | -0.29(-1.73%) |
Feb 22, 2021 | 17.31 | 17.55 | 16.85 | 16.88 | 3,935,316 | -0.40(-2.29%) |
Feb 19, 2021 | 17.68 | 17.69 | 17.21 | 17.28 | 6,941,669 | -0.17(-1.00%) |
Feb 18, 2021 | 18.20 | 18.28 | 17.39 | 17.45 | 6,873,631 | -0.69(-3.82%) |
Feb 17, 2021 | 18.52 | 19.40 | 17.95 | 18.15 | 10,491,049 | -0.27(-1.48%) |
Feb 16, 2021 | 21.70 | 22.25 | 16.91 | 18.42 | 27,848,368 | -11.22(-37.85%) |
Feb 12, 2021 | 29.48 | 30.08 | 28.92 | 29.64 | 1,191,350 | -0.01(-0.02%) |
Feb 11, 2021 | 30.28 | 30.50 | 28.92 | 29.64 | 1,229,088 | -0.49(-1.61%) |
Feb 10, 2021 | 30.32 | 30.56 | 29.48 | 30.13 | 1,147,104 | -0.01(-0.04%) |
Feb 09, 2021 | 31.16 | 31.37 | 30.05 | 30.14 | 1,161,225 | -0.87(-2.82%) |
Feb 08, 2021 | 31.16 | 31.68 | 30.63 | 31.02 | 1,582,901 | +0.12(+0.40%) |
Feb 05, 2021 | 30.71 | 31.01 | 30.46 | 30.89 | 1,499,223 | +0.27(+0.89%) |
Feb 04, 2021 | 30.27 | 30.71 | 29.73 | 30.62 | 1,301,956 | +0.54(+1.79%) |
Feb 03, 2021 | 30.27 | 31.00 | 30.06 | 30.08 | 1,211,034 | +0.03(+0.09%) |
Feb 02, 2021 | 29.79 | 30.38 | 29.37 | 30.06 | 2,113,107 | +0.43(+1.46%) |
Feb 01, 2021 | 29.41 | 29.76 | 28.63 | 29.62 | 1,418,951 | +0.77(+2.67%) |
Jan 29, 2021 | 28.96 | 29.98 | 28.43 | 28.85 | 1,888,466 | -0.29(-1.00%) |
Jan 28, 2021 | 30.60 | 30.76 | 29.02 | 29.15 | 1,894,792 | -1.15(-3.78%) |
Jan 27, 2021 | 29.22 | 30.43 | 28.92 | 30.29 | 3,486,640 | +0.45(+1.52%) |
Jan 26, 2021 | 31.25 | 31.35 | 29.53 | 29.84 | 1,741,883 | -1.31(-4.22%) |
Jan 25, 2021 | 31.17 | 31.22 | 29.90 | 31.15 | 2,414,984 | +0.95(+3.13%) |
Jan 22, 2021 | 29.80 | 30.38 | 29.80 | 30.21 | 1,955,167 | -0.13(-0.43%) |
Jan 21, 2021 | 31.02 | 31.16 | 30.29 | 30.34 | 1,471,919 | -0.67(-2.17%) |
Jan 20, 2021 | 32.36 | 32.53 | 30.67 | 31.01 | 2,262,358 | -1.06(-3.29%) |
Jan 19, 2021 | 33.39 | 33.55 | 32.01 | 32.07 | 2,055,357 | -0.66(-2.02%) |
Jan 15, 2021 | 33.55 | 34.20 | 32.67 | 32.73 | 1,683,114 | -0.85(-2.55%) |
Jan 14, 2021 | 32.52 | 33.86 | 32.23 | 33.58 | 1,329,451 | +1.53(+4.77%) |
Jan 13, 2021 | 34.03 | 34.31 | 31.92 | 32.05 | 1,664,240 | -1.84(-5.43%) |
Jan 12, 2021 | 32.80 | 34.77 | 32.80 | 33.89 | 4,176,828 | +1.25(+3.83%) |
Jan 11, 2021 | 32.13 | 32.82 | 30.17 | 32.64 | 2,765,433 | +1.20(+3.83%) |
Jan 08, 2021 | 31.42 | 32.09 | 30.62 | 31.44 | 1,388,519 | +0.12(+0.37%) |
Jan 07, 2021 | 29.64 | 31.50 | 29.47 | 31.32 | 1,553,387 | +2.24(+7.71%) |
Jan 06, 2021 | 28.93 | 29.68 | 28.65 | 29.08 | 1,229,016 | -0.02(-0.07%) |
Jan 05, 2021 | 28.92 | 29.36 | 28.42 | 29.10 | 1,595,186 | +0.17(+0.60%) |