Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.91 | 14.81 | 13.88 | 14.28 | 1,831,538 | +0.53(+3.85%) |
Mar 30, 2021 | 12.93 | 13.81 | 12.62 | 13.75 | 1,542,358 | +0.79(+6.10%) |
Mar 29, 2021 | 12.93 | 13.64 | 12.78 | 12.96 | 1,332,311 | -0.36(-2.70%) |
Mar 26, 2021 | 13.41 | 13.54 | 12.57 | 13.32 | 2,192,000 | -0.21(-1.55%) |
Mar 25, 2021 | 12.89 | 13.82 | 12.26 | 13.53 | 2,426,156 | +0.39(+2.97%) |
Mar 24, 2021 | 14.06 | 14.34 | 13.07 | 13.14 | 1,826,897 | -0.89(-6.34%) |
Mar 23, 2021 | 14.75 | 15.07 | 13.92 | 14.03 | 1,713,118 | -0.72(-4.88%) |
Mar 22, 2021 | 15.05 | 15.26 | 14.69 | 14.75 | 1,356,644 | -0.20(-1.34%) |
Mar 19, 2021 | 14.98 | 15.11 | 14.43 | 14.95 | 2,081,600 | +0.00(+0.00%) |
Mar 18, 2021 | 14.67 | 16.23 | 14.51 | 14.95 | 2,810,293 | +0.49(+3.39%) |
Mar 17, 2021 | 14.55 | 14.84 | 14.11 | 14.46 | 1,657,473 | -0.15(-1.03%) |
Mar 16, 2021 | 15.35 | 15.50 | 14.37 | 14.61 | 1,735,445 | -0.67(-4.38%) |
Mar 15, 2021 | 15.40 | 15.78 | 15.16 | 15.28 | 1,124,152 | -0.24(-1.55%) |
Mar 12, 2021 | 15.24 | 15.66 | 14.94 | 15.52 | 1,498,700 | -0.33(-2.08%) |
Mar 11, 2021 | 15.35 | 15.87 | 14.92 | 15.85 | 1,810,940 | +0.88(+5.88%) |
Mar 10, 2021 | 16.31 | 16.71 | 14.61 | 14.97 | 4,297,127 | -1.13(-7.02%) |
Mar 09, 2021 | 17.15 | 17.25 | 14.88 | 16.10 | 4,044,596 | +0.22(+1.39%) |
Mar 08, 2021 | 16.66 | 17.39 | 15.52 | 15.88 | 2,714,324 | -0.28(-1.73%) |
Mar 05, 2021 | 16.88 | 16.99 | 13.85 | 16.16 | 3,608,700 | -0.72(-4.27%) |
Mar 04, 2021 | 17.40 | 17.82 | 15.86 | 16.88 | 2,802,686 | -1.02(-5.70%) |
Mar 03, 2021 | 19.00 | 19.11 | 17.76 | 17.90 | 1,223,703 | -1.07(-5.64%) |
Mar 02, 2021 | 19.02 | 19.25 | 18.51 | 18.97 | 995,398 | -0.20(-1.04%) |
Mar 01, 2021 | 18.24 | 19.19 | 18.13 | 19.17 | 1,342,162 | +1.44(+8.12%) |
Feb 26, 2021 | 17.25 | 18.18 | 17.21 | 17.73 | 1,490,500 | +0.43(+2.49%) |
Feb 25, 2021 | 17.99 | 18.39 | 16.81 | 17.30 | 1,494,224 | -0.54(-3.03%) |
Feb 24, 2021 | 18.30 | 18.37 | 17.43 | 17.84 | 1,195,118 | -0.29(-1.60%) |
Feb 23, 2021 | 17.75 | 18.30 | 16.76 | 18.13 | 1,692,881 | -0.53(-2.84%) |
Feb 22, 2021 | 19.21 | 19.48 | 18.45 | 18.66 | 1,615,881 | -0.84(-4.31%) |
Feb 19, 2021 | 19.52 | 19.91 | 19.02 | 19.50 | 1,631,000 | +0.28(+1.46%) |
Feb 18, 2021 | 19.74 | 20.11 | 18.88 | 19.22 | 1,343,128 | -0.70(-3.51%) |
Feb 17, 2021 | 21.10 | 21.28 | 19.60 | 19.92 | 1,848,244 | -1.48(-6.92%) |
Feb 16, 2021 | 21.61 | 22.29 | 21.16 | 21.40 | 1,688,436 | +0.80(+3.88%) |
Feb 12, 2021 | 20.75 | 20.75 | 19.61 | 20.60 | 1,175,900 | -0.37(-1.76%) |
Feb 11, 2021 | 21.39 | 21.95 | 20.86 | 20.97 | 1,341,716 | -0.37(-1.73%) |
Feb 10, 2021 | 22.28 | 23.26 | 20.76 | 21.34 | 3,156,506 | -0.53(-2.42%) |
Feb 09, 2021 | 20.89 | 22.09 | 20.67 | 21.87 | 2,148,358 | +1.24(+6.01%) |
Feb 08, 2021 | 19.86 | 21.94 | 19.76 | 20.63 | 4,781,310 | +1.51(+7.90%) |
Feb 05, 2021 | 19.00 | 19.66 | 18.59 | 19.12 | 2,130,900 | +0.13(+0.68%) |
Feb 04, 2021 | 17.74 | 19.48 | 17.41 | 18.99 | 3,843,959 | +1.38(+7.84%) |
Feb 03, 2021 | 17.57 | 18.22 | 17.13 | 17.61 | 2,784,661 | +0.22(+1.27%) |
Feb 02, 2021 | 16.37 | 18.26 | 16.25 | 17.39 | 7,245,736 | +0.90(+5.46%) |
Feb 01, 2021 | 16.22 | 16.73 | 15.60 | 16.49 | 2,157,171 | +0.78(+4.96%) |
Jan 29, 2021 | 16.63 | 17.10 | 15.09 | 15.71 | 2,520,600 | -0.55(-3.38%) |
Jan 28, 2021 | 17.61 | 17.73 | 14.86 | 16.26 | 7,497,229 | -1.33(-7.56%) |
Jan 27, 2021 | 18.70 | 20.11 | 16.78 | 17.59 | 8,395,751 | -2.59(-12.83%) |
Jan 26, 2021 | 16.27 | 20.86 | 15.37 | 20.18 | 34,619,700 | +6.56(+48.16%) |
Jan 25, 2021 | 12.51 | 14.18 | 12.51 | 13.62 | 7,139,168 | +1.28(+10.37%) |
Jan 22, 2021 | 12.71 | 13.03 | 12.15 | 12.34 | 1,752,500 | -0.56(-4.34%) |
Jan 21, 2021 | 12.69 | 12.92 | 12.12 | 12.90 | 2,210,455 | +0.45(+3.61%) |
Jan 20, 2021 | 12.92 | 13.00 | 12.20 | 12.45 | 2,115,097 | -0.39(-3.04%) |
Jan 19, 2021 | 13.12 | 13.40 | 12.75 | 12.84 | 1,392,598 | -0.17(-1.31%) |
Jan 15, 2021 | 13.72 | 13.91 | 12.97 | 13.01 | 1,685,600 | -0.80(-5.79%) |
Jan 14, 2021 | 13.70 | 14.31 | 13.63 | 13.81 | 1,274,443 | +0.28(+2.07%) |
Jan 13, 2021 | 14.36 | 14.44 | 13.44 | 13.53 | 1,817,519 | -0.69(-4.85%) |
Jan 12, 2021 | 13.75 | 14.53 | 13.58 | 14.22 | 2,089,382 | +0.43(+3.12%) |
Jan 11, 2021 | 13.85 | 14.33 | 13.52 | 13.79 | 2,318,317 | -0.26(-1.85%) |
Jan 08, 2021 | 14.15 | 14.64 | 13.84 | 14.05 | 1,589,300 | -0.07(-0.50%) |
Jan 07, 2021 | 13.89 | 14.15 | 13.35 | 14.12 | 2,075,879 | +0.46(+3.37%) |
Jan 06, 2021 | 13.04 | 14.25 | 13.04 | 13.66 | 3,112,865 | +0.41(+3.09%) |
Jan 05, 2021 | 12.55 | 13.38 | 12.50 | 13.25 | 3,922,255 | +0.71(+5.66%) |