Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.12 | 18.02 | 17.00 | 17.89 | 3,498,524 | +0.58(+3.35%) |
Mar 30, 2021 | 17.57 | 17.59 | 16.87 | 17.31 | 2,883,526 | +0.35(+2.06%) |
Mar 29, 2021 | 16.52 | 17.00 | 16.41 | 16.96 | 4,445,056 | +1.38(+8.86%) |
Mar 26, 2021 | 15.32 | 16.07 | 15.30 | 15.58 | 2,406,000 | +0.43(+2.84%) |
Mar 25, 2021 | 14.09 | 15.20 | 13.74 | 15.15 | 5,070,320 | +0.21(+1.41%) |
Mar 24, 2021 | 16.21 | 16.60 | 14.85 | 14.94 | 3,806,863 | -0.82(-5.20%) |
Mar 23, 2021 | 16.53 | 16.63 | 15.74 | 15.76 | 2,597,776 | -0.76(-4.60%) |
Mar 22, 2021 | 17.12 | 17.25 | 16.47 | 16.52 | 2,766,630 | -0.74(-4.29%) |
Mar 19, 2021 | 17.35 | 17.90 | 16.87 | 17.26 | 3,998,200 | +0.01(+0.06%) |
Mar 18, 2021 | 18.22 | 18.31 | 17.22 | 17.25 | 3,377,909 | -0.93(-5.12%) |
Mar 17, 2021 | 17.58 | 18.50 | 16.84 | 18.18 | 4,489,780 | +0.64(+3.65%) |
Mar 16, 2021 | 17.57 | 17.87 | 17.10 | 17.54 | 2,249,501 | +0.03(+0.17%) |
Mar 15, 2021 | 17.43 | 17.99 | 16.78 | 17.51 | 5,031,803 | +0.39(+2.25%) |
Mar 12, 2021 | 17.49 | 17.67 | 16.70 | 17.12 | 4,148,400 | -0.68(-3.79%) |
Mar 11, 2021 | 17.46 | 18.07 | 17.40 | 17.80 | 3,639,799 | +0.41(+2.36%) |
Mar 10, 2021 | 18.45 | 18.59 | 17.35 | 17.39 | 3,581,368 | -0.81(-4.45%) |
Mar 09, 2021 | 18.06 | 18.60 | 17.80 | 18.20 | 4,516,598 | +0.81(+4.66%) |
Mar 08, 2021 | 16.82 | 17.48 | 16.06 | 17.39 | 6,925,075 | +2.29(+15.13%) |
Mar 05, 2021 | 14.61 | 15.14 | 12.70 | 15.11 | 9,148,300 | +0.61(+4.17%) |
Mar 04, 2021 | 15.40 | 15.95 | 13.47 | 14.50 | 5,700,250 | -0.99(-6.39%) |
Mar 03, 2021 | 16.13 | 16.45 | 15.48 | 15.49 | 4,661,892 | +0.42(+2.79%) |
Mar 02, 2021 | 16.41 | 16.99 | 15.00 | 15.07 | 3,529,215 | -0.99(-6.16%) |
Mar 01, 2021 | 16.25 | 16.74 | 15.86 | 16.06 | 5,778,637 | +0.97(+6.43%) |
Feb 26, 2021 | 15.09 | 15.99 | 14.74 | 15.09 | 6,280,700 | -0.56(-3.58%) |
Feb 25, 2021 | 17.38 | 17.38 | 15.26 | 15.65 | 6,260,565 | -1.00(-6.01%) |
Feb 24, 2021 | 17.69 | 17.78 | 16.35 | 16.65 | 4,831,025 | -0.12(-0.72%) |
Feb 23, 2021 | 17.57 | 17.57 | 15.00 | 16.77 | 11,091,860 | -2.44(-12.70%) |
Feb 22, 2021 | 18.80 | 19.95 | 18.60 | 19.21 | 9,979,804 | -2.88(-13.04%) |
Feb 19, 2021 | 21.05 | 22.50 | 21.01 | 22.09 | 7,042,800 | +0.97(+4.59%) |
Feb 18, 2021 | 20.95 | 21.99 | 20.90 | 21.12 | 8,053,723 | +0.89(+4.40%) |
Feb 17, 2021 | 20.20 | 20.60 | 19.41 | 20.23 | 5,329,348 | +0.93(+4.85%) |
Feb 16, 2021 | 20.53 | 20.53 | 18.94 | 19.30 | 6,523,061 | -1.21(-5.92%) |
Feb 12, 2021 | 19.99 | 20.95 | 19.40 | 20.51 | 5,285,300 | +0.89(+4.54%) |
Feb 11, 2021 | 20.38 | 20.44 | 19.51 | 19.62 | 3,996,940 | +0.60(+3.15%) |
Feb 10, 2021 | 20.90 | 20.90 | 18.34 | 19.02 | 6,289,158 | -1.73(-8.34%) |
Feb 09, 2021 | 20.62 | 21.20 | 20.53 | 20.75 | 6,114,656 | +0.15(+0.73%) |
Feb 08, 2021 | 20.25 | 21.06 | 19.76 | 20.60 | 10,059,289 | +0.88(+4.46%) |
Feb 05, 2021 | 19.39 | 20.25 | 19.00 | 19.72 | 7,049,500 | +0.74(+3.90%) |
Feb 04, 2021 | 19.15 | 19.45 | 17.60 | 18.98 | 7,555,791 | +0.09(+0.48%) |
Feb 03, 2021 | 18.13 | 19.25 | 18.13 | 18.89 | 9,430,923 | +1.18(+6.66%) |
Feb 02, 2021 | 15.98 | 17.72 | 15.40 | 17.71 | 10,359,770 | +2.39(+15.60%) |
Feb 01, 2021 | 14.96 | 15.44 | 14.41 | 15.32 | 7,728,208 | +0.40(+2.68%) |
Jan 29, 2021 | 17.23 | 17.23 | 14.30 | 14.92 | 6,223,900 | -0.38(-2.48%) |
Jan 28, 2021 | 14.83 | 15.90 | 14.76 | 15.30 | 7,469,621 | +1.05(+7.37%) |
Jan 27, 2021 | 14.63 | 14.69 | 12.97 | 14.25 | 7,365,756 | -1.00(-6.56%) |
Jan 26, 2021 | 14.49 | 15.55 | 14.03 | 15.25 | 8,001,191 | +0.37(+2.49%) |
Jan 25, 2021 | 15.75 | 16.65 | 14.72 | 14.88 | 7,894,244 | +0.63(+4.42%) |
Jan 22, 2021 | 14.26 | 14.75 | 13.84 | 14.25 | 5,475,700 | +0.66(+4.86%) |
Jan 21, 2021 | 14.05 | 14.30 | 13.50 | 13.59 | 6,552,231 | -1.63(-10.71%) |
Jan 20, 2021 | 16.10 | 16.10 | 14.72 | 15.22 | 6,695,173 | -1.24(-7.54%) |
Jan 19, 2021 | 17.04 | 17.28 | 15.85 | 16.46 | 9,569,373 | +2.41(+17.16%) |
Jan 15, 2021 | 14.88 | 14.98 | 13.15 | 14.05 | 4,720,900 | -0.70(-4.75%) |
Jan 14, 2021 | 14.15 | 14.92 | 14.14 | 14.75 | 6,777,185 | +1.35(+10.07%) |
Jan 13, 2021 | 13.35 | 13.78 | 12.63 | 13.40 | 5,142,094 | +0.23(+1.75%) |
Jan 12, 2021 | 12.86 | 13.64 | 12.25 | 13.17 | 6,624,507 | +0.55(+4.36%) |
Jan 11, 2021 | 12.60 | 13.11 | 12.14 | 12.62 | 11,665,015 | -1.14(-8.28%) |
Jan 08, 2021 | 15.48 | 15.73 | 13.03 | 13.76 | 10,290,000 | -0.86(-5.85%) |
Jan 07, 2021 | 15.00 | 16.30 | 13.75 | 14.62 | 13,519,636 | -0.17(-1.18%) |
Jan 06, 2021 | 14.59 | 15.47 | 13.75 | 14.79 | 13,136,362 | +1.00(+7.25%) |
Jan 05, 2021 | 12.00 | 14.18 | 11.99 | 13.79 | 14,028,608 | +1.79(+14.92%) |