Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.90 | 14.07 | 13.39 | 13.77 | 11,352,743 | +0.37(+2.76%) |
Mar 30, 2021 | 12.94 | 13.41 | 12.40 | 13.40 | 8,329,641 | +0.47(+3.63%) |
Mar 29, 2021 | 13.38 | 13.43 | 12.60 | 12.93 | 9,741,798 | -0.52(-3.87%) |
Mar 26, 2021 | 13.73 | 14.30 | 12.87 | 13.45 | 13,502,100 | -0.12(-0.88%) |
Mar 25, 2021 | 12.81 | 14.06 | 12.57 | 13.57 | 11,755,961 | +0.36(+2.73%) |
Mar 24, 2021 | 14.73 | 14.73 | 13.16 | 13.21 | 12,108,742 | -1.33(-9.15%) |
Mar 23, 2021 | 15.63 | 15.76 | 14.32 | 14.54 | 12,259,617 | -1.09(-6.97%) |
Mar 22, 2021 | 16.25 | 16.42 | 15.45 | 15.63 | 7,582,207 | -0.49(-3.04%) |
Mar 19, 2021 | 15.46 | 16.25 | 15.18 | 16.12 | 10,435,900 | +0.72(+4.68%) |
Mar 18, 2021 | 16.48 | 16.57 | 15.21 | 15.40 | 15,313,672 | -1.53(-9.04%) |
Mar 17, 2021 | 16.02 | 17.18 | 15.85 | 16.93 | 9,477,086 | +0.24(+1.44%) |
Mar 16, 2021 | 17.86 | 18.59 | 16.37 | 16.69 | 12,697,888 | -1.14(-6.39%) |
Mar 15, 2021 | 16.67 | 18.05 | 16.38 | 17.83 | 14,285,600 | +0.96(+5.69%) |
Mar 12, 2021 | 16.08 | 17.22 | 15.78 | 16.87 | 20,011,800 | -0.63(-3.60%) |
Mar 11, 2021 | 16.22 | 17.98 | 15.87 | 17.50 | 23,214,822 | +1.56(+9.79%) |
Mar 10, 2021 | 16.65 | 17.03 | 15.44 | 15.94 | 19,724,320 | -0.41(-2.51%) |
Mar 09, 2021 | 15.80 | 17.57 | 15.27 | 16.35 | 29,652,362 | +0.85(+5.48%) |
Mar 08, 2021 | 14.01 | 17.75 | 13.38 | 15.50 | 47,695,204 | +1.77(+12.89%) |
Mar 05, 2021 | 14.41 | 14.50 | 11.87 | 13.73 | 21,955,800 | -0.73(-5.05%) |
Mar 04, 2021 | 14.31 | 14.77 | 13.15 | 14.46 | 25,393,794 | -0.46(-3.08%) |
Mar 03, 2021 | 16.00 | 16.36 | 14.65 | 14.92 | 18,880,796 | -1.21(-7.50%) |
Mar 02, 2021 | 17.03 | 17.30 | 15.60 | 16.13 | 26,922,100 | -1.21(-6.98%) |
Mar 01, 2021 | 15.95 | 17.46 | 15.27 | 17.34 | 53,284,408 | +1.17(+7.24%) |
Feb 26, 2021 | 16.88 | 17.82 | 15.70 | 16.17 | 39,159,500 | -2.70(-14.31%) |
Feb 25, 2021 | 16.21 | 19.70 | 15.00 | 18.87 | 80,728,096 | +3.74(+24.72%) |
Feb 24, 2021 | 14.07 | 16.23 | 13.54 | 15.13 | 97,444,272 | -1.34(-8.14%) |
Feb 23, 2021 | 28.29 | 28.61 | 12.50 | 16.47 | 76,786,240 | -14.87(-47.45%) |
Feb 22, 2021 | 32.40 | 33.22 | 31.04 | 31.34 | 5,987,766 | -1.62(-4.92%) |
Feb 19, 2021 | 32.20 | 34.57 | 31.83 | 32.96 | 9,613,300 | +1.74(+5.57%) |
Feb 18, 2021 | 31.33 | 33.16 | 30.89 | 31.22 | 7,303,002 | -1.21(-3.73%) |
Feb 17, 2021 | 34.28 | 34.40 | 31.23 | 32.43 | 10,795,768 | -1.68(-4.93%) |
Feb 16, 2021 | 36.01 | 36.45 | 33.88 | 34.11 | 10,026,463 | -2.08(-5.75%) |
Feb 12, 2021 | 37.20 | 37.78 | 35.83 | 36.19 | 5,749,100 | -1.27(-3.39%) |
Feb 11, 2021 | 39.19 | 39.66 | 36.72 | 37.46 | 7,142,143 | -1.00(-2.60%) |
Feb 10, 2021 | 39.97 | 42.25 | 38.37 | 38.46 | 10,237,185 | -1.73(-4.30%) |
Feb 09, 2021 | 38.76 | 41.35 | 37.85 | 40.19 | 10,930,986 | +0.54(+1.36%) |
Feb 08, 2021 | 39.77 | 40.44 | 37.12 | 39.65 | 12,605,246 | -0.96(-2.36%) |
Feb 05, 2021 | 41.27 | 42.10 | 38.80 | 40.61 | 13,474,200 | -0.73(-1.77%) |
Feb 04, 2021 | 36.58 | 42.96 | 36.11 | 41.34 | 30,972,900 | +5.29(+14.67%) |
Feb 03, 2021 | 34.78 | 37.44 | 34.69 | 36.05 | 11,780,424 | +1.84(+5.38%) |
Feb 02, 2021 | 37.98 | 38.42 | 33.50 | 34.21 | 19,952,882 | -4.65(-11.97%) |
Feb 01, 2021 | 35.90 | 40.24 | 34.64 | 38.86 | 23,944,928 | +4.54(+13.23%) |
Jan 29, 2021 | 33.40 | 38.00 | 33.20 | 34.32 | 23,193,900 | +1.22(+3.69%) |
Jan 28, 2021 | 33.73 | 36.50 | 29.52 | 33.10 | 20,761,562 | -1.70(-4.89%) |
Jan 27, 2021 | 31.76 | 40.45 | 31.00 | 34.80 | 47,882,628 | +2.62(+8.14%) |
Jan 26, 2021 | 27.04 | 33.32 | 26.51 | 32.18 | 78,242,952 | +7.47(+30.23%) |
Jan 25, 2021 | 23.62 | 25.77 | 23.30 | 24.71 | 19,779,654 | +1.20(+5.10%) |
Jan 22, 2021 | 22.55 | 24.24 | 22.51 | 23.51 | 8,485,800 | +0.66(+2.89%) |
Jan 21, 2021 | 22.35 | 23.42 | 22.29 | 22.85 | 8,463,234 | -0.48(-2.06%) |
Jan 20, 2021 | 24.01 | 24.49 | 22.66 | 23.33 | 9,238,230 | -0.43(-1.81%) |
Jan 19, 2021 | 23.95 | 23.99 | 23.08 | 23.76 | 8,557,459 | +0.42(+1.80%) |
Jan 15, 2021 | 24.46 | 24.51 | 23.04 | 23.34 | 8,803,400 | -1.27(-5.16%) |
Jan 14, 2021 | 24.82 | 24.93 | 23.78 | 24.61 | 8,920,585 | +0.07(+0.29%) |
Jan 13, 2021 | 25.06 | 25.97 | 24.39 | 24.54 | 9,312,277 | -0.48(-1.92%) |
Jan 12, 2021 | 26.01 | 26.57 | 24.06 | 25.02 | 13,750,733 | -0.74(-2.87%) |
Jan 11, 2021 | 24.99 | 26.36 | 24.55 | 25.76 | 10,780,834 | +0.20(+0.76%) |
Jan 08, 2021 | 27.99 | 27.99 | 24.90 | 25.57 | 21,290,500 | -2.04(-7.37%) |
Jan 07, 2021 | 24.77 | 27.74 | 24.26 | 27.60 | 24,320,972 | +3.95(+16.70%) |
Jan 06, 2021 | 22.95 | 24.80 | 22.11 | 23.65 | 18,934,940 | +1.22(+5.44%) |
Jan 05, 2021 | 21.36 | 22.69 | 21.19 | 22.43 | 13,525,323 | +1.01(+4.72%) |