Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.97 | 17.36 | 16.68 | 17.15 | 2,663,972 | +0.65(+3.94%) |
Mar 30, 2021 | 16.27 | 17.22 | 15.90 | 16.50 | 2,624,536 | +0.06(+0.36%) |
Mar 29, 2021 | 16.98 | 17.09 | 16.22 | 16.44 | 2,821,882 | -0.66(-3.86%) |
Mar 26, 2021 | 17.14 | 17.72 | 16.52 | 17.10 | 4,598,600 | +0.47(+2.83%) |
Mar 25, 2021 | 15.70 | 16.79 | 15.11 | 16.63 | 5,360,734 | +0.15(+0.91%) |
Mar 24, 2021 | 17.56 | 17.82 | 16.25 | 16.48 | 4,632,429 | -1.42(-7.93%) |
Mar 23, 2021 | 17.96 | 18.18 | 17.27 | 17.90 | 2,935,790 | -0.37(-2.03%) |
Mar 22, 2021 | 18.28 | 18.49 | 17.82 | 18.27 | 2,310,604 | +0.02(+0.11%) |
Mar 19, 2021 | 17.77 | 18.43 | 17.06 | 18.25 | 3,667,400 | +0.11(+0.61%) |
Mar 18, 2021 | 18.50 | 19.10 | 18.05 | 18.14 | 2,994,236 | -1.01(-5.27%) |
Mar 17, 2021 | 17.61 | 19.35 | 17.50 | 19.15 | 3,646,277 | +0.70(+3.79%) |
Mar 16, 2021 | 19.27 | 19.48 | 18.01 | 18.45 | 3,015,567 | -1.03(-5.29%) |
Mar 15, 2021 | 19.02 | 19.58 | 18.47 | 19.48 | 3,509,540 | +0.46(+2.42%) |
Mar 12, 2021 | 18.38 | 19.29 | 18.14 | 19.02 | 2,859,000 | -0.34(-1.76%) |
Mar 11, 2021 | 19.50 | 19.82 | 18.70 | 19.36 | 4,929,160 | +0.30(+1.57%) |
Mar 10, 2021 | 18.31 | 19.48 | 17.80 | 19.06 | 7,479,421 | +1.58(+9.04%) |
Mar 09, 2021 | 17.25 | 18.39 | 16.55 | 17.48 | 8,538,198 | +1.37(+8.50%) |
Mar 08, 2021 | 16.84 | 17.70 | 15.76 | 16.11 | 7,839,545 | -1.61(-9.09%) |
Mar 05, 2021 | 16.41 | 17.88 | 13.14 | 17.72 | 18,226,600 | +1.66(+10.34%) |
Mar 04, 2021 | 17.30 | 17.58 | 14.75 | 16.06 | 15,244,679 | -1.16(-6.74%) |
Mar 03, 2021 | 18.78 | 19.00 | 17.10 | 17.22 | 7,130,115 | -1.55(-8.26%) |
Mar 02, 2021 | 19.40 | 19.61 | 18.62 | 18.77 | 3,758,659 | -0.57(-2.95%) |
Mar 01, 2021 | 19.74 | 19.85 | 19.05 | 19.34 | 4,408,818 | +0.91(+4.94%) |
Feb 26, 2021 | 18.85 | 19.22 | 17.77 | 18.43 | 9,106,600 | -0.29(-1.55%) |
Feb 25, 2021 | 20.43 | 21.00 | 18.52 | 18.72 | 7,852,733 | -0.69(-3.55%) |
Feb 24, 2021 | 20.00 | 20.30 | 19.00 | 19.41 | 7,548,880 | -0.71(-3.53%) |
Feb 23, 2021 | 19.73 | 20.60 | 16.84 | 20.12 | 12,504,751 | -1.17(-5.50%) |
Feb 22, 2021 | 22.50 | 22.84 | 21.02 | 21.29 | 6,368,875 | -1.40(-6.17%) |
Feb 19, 2021 | 23.50 | 23.60 | 22.60 | 22.69 | 5,138,700 | -0.54(-2.32%) |
Feb 18, 2021 | 22.60 | 23.32 | 22.26 | 23.23 | 5,720,618 | -0.65(-2.72%) |
Feb 17, 2021 | 24.27 | 24.30 | 23.00 | 23.88 | 4,712,228 | -0.42(-1.73%) |
Feb 16, 2021 | 24.45 | 24.70 | 23.56 | 24.30 | 6,098,024 | +0.40(+1.67%) |
Feb 12, 2021 | 22.84 | 24.48 | 22.81 | 23.90 | 5,847,400 | +0.83(+3.60%) |
Feb 11, 2021 | 23.00 | 23.95 | 22.32 | 23.07 | 8,514,194 | +0.08(+0.35%) |
Feb 10, 2021 | 23.70 | 23.79 | 22.25 | 22.99 | 6,278,315 | -0.13(-0.56%) |
Feb 09, 2021 | 22.93 | 24.00 | 22.75 | 23.12 | 6,338,665 | +0.12(+0.52%) |
Feb 08, 2021 | 23.40 | 24.39 | 22.80 | 23.00 | 7,294,784 | -0.10(-0.43%) |
Feb 05, 2021 | 24.29 | 24.52 | 22.90 | 23.10 | 12,226,800 | -1.96(-7.82%) |
Feb 04, 2021 | 24.07 | 25.12 | 23.42 | 25.06 | 8,421,756 | +0.11(+0.44%) |
Feb 03, 2021 | 24.80 | 25.75 | 24.51 | 24.95 | 4,210,087 | +0.62(+2.55%) |
Feb 02, 2021 | 26.01 | 26.18 | 23.85 | 24.33 | 8,947,437 | -1.45(-5.62%) |
Feb 01, 2021 | 25.85 | 28.26 | 25.14 | 25.78 | 18,245,624 | +0.64(+2.55%) |
Jan 29, 2021 | 23.11 | 26.97 | 21.80 | 25.14 | 36,434,500 | +4.86(+23.96%) |
Jan 28, 2021 | 20.42 | 20.92 | 19.10 | 20.28 | 10,916,584 | +2.10(+11.55%) |
Jan 27, 2021 | 19.00 | 19.25 | 17.90 | 18.18 | 16,200,620 | -1.39(-7.10%) |
Jan 26, 2021 | 20.40 | 21.32 | 19.50 | 19.57 | 9,123,166 | -0.91(-4.44%) |
Jan 25, 2021 | 22.16 | 22.85 | 20.00 | 20.48 | 9,676,286 | -1.17(-5.40%) |
Jan 22, 2021 | 22.09 | 22.99 | 21.19 | 21.65 | 6,727,200 | -0.74(-3.31%) |
Jan 21, 2021 | 23.00 | 23.05 | 21.50 | 22.39 | 6,956,261 | +0.02(+0.09%) |
Jan 20, 2021 | 23.86 | 24.62 | 22.11 | 22.37 | 10,163,603 | -0.22(-0.97%) |
Jan 19, 2021 | 21.90 | 24.22 | 21.06 | 22.59 | 22,201,324 | +2.43(+12.05%) |
Jan 15, 2021 | 19.32 | 21.05 | 19.11 | 20.16 | 13,024,800 | +1.00(+5.22%) |
Jan 14, 2021 | 19.40 | 19.45 | 18.92 | 19.16 | 7,670,848 | +0.05(+0.26%) |
Jan 13, 2021 | 18.90 | 19.59 | 18.53 | 19.11 | 8,150,814 | +0.66(+3.58%) |
Jan 12, 2021 | 18.98 | 19.19 | 18.25 | 18.45 | 7,088,620 | -0.54(-2.84%) |
Jan 11, 2021 | 19.37 | 19.75 | 18.65 | 18.99 | 11,639,941 | +0.25(+1.33%) |
Jan 08, 2021 | 21.46 | 22.00 | 17.89 | 18.74 | 35,656,900 | -0.40(-2.09%) |
Jan 07, 2021 | 12.20 | 22.00 | 12.05 | 19.14 | 64,443,476 | +7.02(+57.92%) |
Jan 06, 2021 | 12.15 | 12.20 | 11.89 | 12.12 | 1,102,747 | -0.03(-0.25%) |
Jan 05, 2021 | 12.15 | 12.28 | 12.09 | 12.15 | 1,298,860 | -0.05(-0.41%) |