Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.53 | 20.93 | 20.38 | 20.58 | 1,441,302 | +0.20(+0.99%) |
Mar 30, 2021 | 20.04 | 20.55 | 19.77 | 20.38 | 1,781,642 | +0.33(+1.63%) |
Mar 29, 2021 | 20.00 | 20.70 | 19.79 | 20.05 | 2,617,424 | +0.30(+1.51%) |
Mar 26, 2021 | 19.78 | 19.97 | 18.84 | 19.75 | 2,102,884 | +0.20(+1.03%) |
Mar 25, 2021 | 17.84 | 19.62 | 17.26 | 19.55 | 3,485,162 | +1.28(+6.99%) |
Mar 24, 2021 | 18.68 | 19.84 | 18.26 | 18.27 | 3,435,663 | -0.08(-0.42%) |
Mar 23, 2021 | 19.63 | 19.87 | 18.11 | 18.35 | 3,000,294 | -1.57(-7.89%) |
Mar 22, 2021 | 20.51 | 20.57 | 19.64 | 19.92 | 2,016,296 | -0.44(-2.17%) |
Mar 19, 2021 | 20.67 | 20.76 | 19.21 | 20.36 | 2,467,688 | -0.12(-0.61%) |
Mar 18, 2021 | 21.39 | 22.02 | 20.30 | 20.49 | 2,315,798 | -1.04(-4.82%) |
Mar 17, 2021 | 20.16 | 21.53 | 20.16 | 21.53 | 2,370,861 | +1.13(+5.56%) |
Mar 16, 2021 | 21.42 | 21.58 | 20.21 | 20.39 | 2,965,233 | -1.35(-6.23%) |
Mar 15, 2021 | 22.06 | 22.50 | 21.08 | 21.75 | 3,787,098 | +0.30(+1.39%) |
Mar 12, 2021 | 19.72 | 21.48 | 19.72 | 21.45 | 3,212,723 | +1.68(+8.50%) |
Mar 11, 2021 | 19.54 | 20.32 | 19.02 | 19.77 | 2,514,174 | +0.78(+4.09%) |
Mar 10, 2021 | 17.92 | 19.29 | 17.78 | 18.99 | 2,888,684 | +1.44(+8.21%) |
Mar 09, 2021 | 17.80 | 18.28 | 17.32 | 17.55 | 1,691,418 | +0.07(+0.38%) |
Mar 08, 2021 | 17.62 | 18.39 | 17.44 | 17.48 | 3,659,378 | +0.20(+1.17%) |
Mar 05, 2021 | 17.23 | 17.40 | 15.19 | 17.28 | 2,991,077 | +0.58(+3.45%) |
Mar 04, 2021 | 17.84 | 18.40 | 15.63 | 16.71 | 4,687,654 | -1.01(-5.69%) |
Mar 03, 2021 | 17.62 | 18.67 | 17.62 | 17.71 | 2,792,790 | +0.16(+0.93%) |
Mar 02, 2021 | 17.73 | 17.93 | 17.36 | 17.55 | 1,926,511 | -0.18(-1.03%) |
Mar 01, 2021 | 16.96 | 17.98 | 16.96 | 17.73 | 2,134,984 | +1.61(+10.01%) |
Feb 26, 2021 | 17.35 | 17.35 | 15.88 | 16.12 | 2,350,407 | -0.91(-5.36%) |
Feb 25, 2021 | 19.41 | 19.58 | 16.72 | 17.03 | 2,980,057 | -2.20(-11.43%) |
Feb 24, 2021 | 17.54 | 19.49 | 17.48 | 19.23 | 2,494,038 | +1.68(+9.57%) |
Feb 23, 2021 | 17.30 | 17.68 | 16.45 | 17.55 | 1,981,938 | +0.04(+0.22%) |
Feb 22, 2021 | 17.38 | 18.33 | 17.19 | 17.51 | 1,598,002 | -0.50(-2.77%) |
Feb 19, 2021 | 17.12 | 18.02 | 17.11 | 18.01 | 1,541,836 | +1.11(+6.59%) |
Feb 18, 2021 | 17.03 | 17.20 | 16.64 | 16.90 | 1,216,688 | -0.65(-3.72%) |
Feb 17, 2021 | 17.28 | 17.58 | 16.75 | 17.55 | 1,254,589 | +0.19(+1.11%) |
Feb 16, 2021 | 17.76 | 17.83 | 17.20 | 17.36 | 1,622,064 | -0.13(-0.77%) |
Feb 12, 2021 | 17.40 | 17.68 | 17.20 | 17.49 | 1,009,594 | -0.15(-0.87%) |
Feb 11, 2021 | 17.38 | 17.98 | 16.96 | 17.65 | 1,392,351 | +0.32(+1.83%) |
Feb 10, 2021 | 17.91 | 17.93 | 17.07 | 17.33 | 1,240,000 | -0.35(-1.96%) |
Feb 09, 2021 | 16.97 | 17.84 | 16.73 | 17.68 | 1,673,819 | +0.46(+2.68%) |
Feb 08, 2021 | 16.79 | 17.21 | 16.62 | 17.21 | 1,459,545 | +0.71(+4.31%) |
Feb 05, 2021 | 16.99 | 17.19 | 16.41 | 16.50 | 1,513,609 | -0.17(-1.04%) |
Feb 04, 2021 | 15.84 | 16.70 | 15.84 | 16.68 | 1,894,637 | +0.88(+5.59%) |
Feb 03, 2021 | 15.18 | 15.82 | 14.93 | 15.79 | 2,180,995 | +0.67(+4.44%) |
Feb 02, 2021 | 14.40 | 15.26 | 14.40 | 15.12 | 2,419,264 | +1.17(+8.40%) |
Feb 01, 2021 | 13.55 | 14.08 | 13.28 | 13.95 | 1,252,248 | +0.69(+5.21%) |
Jan 29, 2021 | 14.03 | 14.10 | 13.13 | 13.26 | 2,794,220 | -0.84(-5.93%) |
Jan 28, 2021 | 13.95 | 14.55 | 13.94 | 14.09 | 1,899,632 | +0.43(+3.16%) |
Jan 27, 2021 | 14.39 | 14.63 | 13.42 | 13.66 | 3,854,764 | -1.11(-7.54%) |
Jan 26, 2021 | 15.55 | 16.17 | 14.75 | 14.78 | 2,197,072 | -0.49(-3.21%) |
Jan 25, 2021 | 15.43 | 15.72 | 14.77 | 15.27 | 2,414,995 | -0.36(-2.33%) |
Jan 22, 2021 | 15.42 | 15.76 | 15.15 | 15.63 | 1,165,829 | +0.02(+0.12%) |
Jan 21, 2021 | 16.32 | 16.33 | 15.47 | 15.61 | 1,711,434 | -0.72(-4.41%) |
Jan 20, 2021 | 16.58 | 16.73 | 16.27 | 16.33 | 1,160,439 | -0.01(-0.06%) |
Jan 19, 2021 | 16.32 | 16.61 | 16.11 | 16.34 | 1,525,429 | +0.53(+3.34%) |
Jan 15, 2021 | 16.68 | 16.72 | 15.71 | 15.81 | 1,714,424 | -1.05(-6.21%) |
Jan 14, 2021 | 16.29 | 17.42 | 16.29 | 16.86 | 2,589,273 | +0.84(+5.21%) |
Jan 13, 2021 | 16.05 | 16.19 | 15.63 | 16.02 | 1,031,696 | -0.15(-0.95%) |
Jan 12, 2021 | 15.42 | 16.22 | 15.26 | 16.18 | 1,835,722 | +0.77(+4.98%) |
Jan 11, 2021 | 14.54 | 15.46 | 14.52 | 15.41 | 1,445,099 | +0.03(+0.19%) |
Jan 08, 2021 | 15.61 | 15.72 | 14.82 | 15.38 | 1,774,419 | -0.18(-1.17%) |
Jan 07, 2021 | 16.03 | 16.05 | 15.49 | 15.56 | 1,739,796 | -0.07(-0.43%) |
Jan 06, 2021 | 14.92 | 16.18 | 14.92 | 15.63 | 2,345,782 | +0.49(+3.23%) |
Jan 05, 2021 | 14.25 | 15.39 | 14.24 | 15.14 | 1,777,627 | +0.95(+6.70%) |