Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.22 | 20.39 | 20.03 | 20.13 | 1,019,196 | -0.25(-1.23%) |
Mar 30, 2021 | 19.90 | 20.48 | 19.90 | 20.38 | 687,290 | +0.33(+1.65%) |
Mar 29, 2021 | 20.33 | 20.82 | 19.93 | 20.05 | 956,213 | -0.28(-1.38%) |
Mar 26, 2021 | 20.50 | 20.81 | 19.96 | 20.33 | 1,303,500 | +0.14(+0.69%) |
Mar 25, 2021 | 18.77 | 20.34 | 18.60 | 20.19 | 1,488,043 | +1.13(+5.93%) |
Mar 24, 2021 | 19.59 | 20.05 | 19.06 | 19.06 | 1,272,401 | -0.40(-2.06%) |
Mar 23, 2021 | 19.75 | 20.04 | 19.36 | 19.46 | 2,196,113 | -0.68(-3.38%) |
Mar 22, 2021 | 20.65 | 20.80 | 19.75 | 20.14 | 1,249,133 | -0.40(-1.95%) |
Mar 19, 2021 | 20.25 | 20.82 | 19.70 | 20.54 | 3,135,500 | +0.32(+1.58%) |
Mar 18, 2021 | 20.99 | 21.00 | 20.20 | 20.22 | 1,605,772 | -0.54(-2.60%) |
Mar 17, 2021 | 20.41 | 20.81 | 20.02 | 20.76 | 1,240,456 | +0.46(+2.27%) |
Mar 16, 2021 | 21.25 | 21.25 | 20.02 | 20.30 | 2,528,800 | -1.01(-4.74%) |
Mar 15, 2021 | 21.32 | 21.91 | 21.17 | 21.31 | 1,636,854 | +0.03(+0.14%) |
Mar 12, 2021 | 21.19 | 21.37 | 20.80 | 21.28 | 1,518,400 | +0.18(+0.85%) |
Mar 11, 2021 | 20.48 | 21.35 | 20.32 | 21.10 | 2,203,111 | +0.20(+0.96%) |
Mar 10, 2021 | 20.28 | 21.70 | 20.08 | 20.90 | 2,290,612 | +0.49(+2.40%) |
Mar 09, 2021 | 20.44 | 21.22 | 19.70 | 20.41 | 2,884,528 | +0.06(+0.29%) |
Mar 08, 2021 | 18.60 | 20.43 | 18.35 | 20.35 | 2,815,452 | +2.09(+11.45%) |
Mar 05, 2021 | 18.14 | 18.51 | 17.36 | 18.26 | 2,265,200 | +0.59(+3.34%) |
Mar 04, 2021 | 18.10 | 18.28 | 16.93 | 17.67 | 2,600,051 | -0.54(-2.97%) |
Mar 03, 2021 | 18.07 | 18.59 | 17.77 | 18.21 | 2,155,281 | +0.25(+1.39%) |
Mar 02, 2021 | 17.89 | 18.24 | 17.56 | 17.96 | 1,681,216 | +0.26(+1.47%) |
Mar 01, 2021 | 16.53 | 17.77 | 16.53 | 17.70 | 1,789,613 | +1.60(+9.94%) |
Feb 26, 2021 | 16.65 | 17.12 | 16.02 | 16.10 | 2,155,200 | -0.63(-3.77%) |
Feb 25, 2021 | 16.83 | 17.17 | 16.62 | 16.73 | 1,772,431 | +0.03(+0.18%) |
Feb 24, 2021 | 16.09 | 16.82 | 15.94 | 16.70 | 1,838,086 | +0.77(+4.83%) |
Feb 23, 2021 | 15.89 | 16.27 | 15.35 | 15.93 | 1,599,834 | +0.01(+0.06%) |
Feb 22, 2021 | 15.50 | 16.10 | 15.38 | 15.92 | 1,056,831 | +0.22(+1.40%) |
Feb 19, 2021 | 15.93 | 16.12 | 15.68 | 15.70 | 1,327,900 | -0.17(-1.07%) |
Feb 18, 2021 | 15.62 | 16.04 | 15.49 | 15.87 | 2,736,733 | +0.21(+1.34%) |
Feb 17, 2021 | 15.40 | 15.84 | 15.35 | 15.66 | 1,513,972 | +0.23(+1.49%) |
Feb 16, 2021 | 15.30 | 15.52 | 15.03 | 15.43 | 1,092,905 | +0.14(+0.92%) |
Feb 12, 2021 | 14.75 | 15.47 | 14.73 | 15.29 | 2,117,900 | +0.48(+3.24%) |
Feb 11, 2021 | 15.13 | 15.34 | 14.55 | 14.81 | 1,408,751 | -0.28(-1.86%) |
Feb 10, 2021 | 15.70 | 15.81 | 14.93 | 15.09 | 2,429,248 | -0.50(-3.21%) |
Feb 09, 2021 | 15.01 | 15.60 | 14.55 | 15.59 | 2,285,525 | +1.10(+7.59%) |
Feb 08, 2021 | 14.70 | 14.88 | 14.48 | 14.49 | 2,262,846 | -0.23(-1.56%) |
Feb 05, 2021 | 15.67 | 15.92 | 14.05 | 14.72 | 5,367,100 | -0.95(-6.06%) |
Feb 04, 2021 | 16.13 | 17.19 | 15.21 | 15.67 | 3,001,499 | -0.29(-1.82%) |
Feb 03, 2021 | 15.81 | 16.15 | 15.65 | 15.96 | 2,733,232 | +0.19(+1.20%) |
Feb 02, 2021 | 15.97 | 16.09 | 15.65 | 15.77 | 3,396,227 | -0.06(-0.38%) |
Feb 01, 2021 | 15.37 | 16.48 | 15.34 | 15.83 | 4,001,057 | +0.73(+4.83%) |
Jan 29, 2021 | 15.00 | 15.19 | 14.65 | 15.10 | 3,065,600 | +0.12(+0.80%) |
Jan 28, 2021 | 15.47 | 15.67 | 14.56 | 14.98 | 4,327,545 | -0.35(-2.28%) |
Jan 27, 2021 | 15.54 | 15.76 | 14.80 | 15.33 | 4,115,115 | -0.52(-3.28%) |
Jan 26, 2021 | 15.27 | 15.86 | 14.94 | 15.85 | 3,546,006 | +0.90(+6.02%) |
Jan 25, 2021 | 14.04 | 15.02 | 14.04 | 14.95 | 2,786,714 | +0.96(+6.86%) |
Jan 22, 2021 | 14.28 | 14.43 | 13.76 | 13.99 | 1,943,400 | -0.49(-3.38%) |
Jan 21, 2021 | 14.48 | 14.73 | 14.34 | 14.48 | 1,585,528 | +0.08(+0.56%) |
Jan 20, 2021 | 14.36 | 15.05 | 14.11 | 14.40 | 2,269,229 | +0.57(+4.12%) |
Jan 19, 2021 | 13.62 | 13.97 | 13.45 | 13.83 | 1,667,916 | +0.40(+2.98%) |
Jan 15, 2021 | 13.36 | 13.56 | 13.21 | 13.43 | 870,200 | -0.21(-1.54%) |
Jan 14, 2021 | 13.71 | 13.90 | 13.62 | 13.64 | 1,071,007 | +0.09(+0.66%) |
Jan 13, 2021 | 13.57 | 13.64 | 13.34 | 13.55 | 674,100 | -0.11(-0.81%) |
Jan 12, 2021 | 13.47 | 13.78 | 13.39 | 13.66 | 981,704 | +0.24(+1.79%) |
Jan 11, 2021 | 13.04 | 13.56 | 13.04 | 13.42 | 957,984 | +0.11(+0.83%) |
Jan 08, 2021 | 13.48 | 13.53 | 13.14 | 13.31 | 993,500 | -0.07(-0.52%) |
Jan 07, 2021 | 13.85 | 13.90 | 13.23 | 13.38 | 1,414,597 | -0.43(-3.11%) |
Jan 06, 2021 | 13.14 | 13.89 | 13.11 | 13.81 | 1,954,334 | +1.00(+7.81%) |
Jan 05, 2021 | 12.94 | 13.22 | 12.72 | 12.81 | 1,029,565 | -0.10(-0.77%) |