Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.15 | 16.26 | 14.88 | 16.07 | 5,203,612 | +1.73(+12.06%) |
Mar 30, 2021 | 13.75 | 14.40 | 13.46 | 14.34 | 4,979,640 | +0.39(+2.80%) |
Mar 29, 2021 | 14.41 | 14.51 | 13.72 | 13.95 | 2,723,104 | -0.60(-4.12%) |
Mar 26, 2021 | 14.72 | 15.10 | 13.93 | 14.55 | 2,738,400 | +0.05(+0.34%) |
Mar 25, 2021 | 13.61 | 14.57 | 13.55 | 14.50 | 3,368,039 | +0.37(+2.62%) |
Mar 24, 2021 | 15.40 | 15.48 | 14.13 | 14.13 | 3,907,655 | -1.20(-7.83%) |
Mar 23, 2021 | 16.15 | 16.34 | 15.18 | 15.33 | 2,549,210 | -1.01(-6.18%) |
Mar 22, 2021 | 16.49 | 16.82 | 16.06 | 16.34 | 2,272,919 | +0.37(+2.32%) |
Mar 19, 2021 | 15.90 | 16.25 | 15.57 | 15.97 | 4,465,100 | +0.05(+0.31%) |
Mar 18, 2021 | 16.59 | 17.00 | 15.88 | 15.92 | 2,709,620 | -1.05(-6.19%) |
Mar 17, 2021 | 15.54 | 17.24 | 15.44 | 16.97 | 2,928,074 | +0.72(+4.43%) |
Mar 16, 2021 | 17.80 | 17.83 | 16.20 | 16.25 | 3,568,829 | -1.15(-6.61%) |
Mar 15, 2021 | 17.68 | 17.74 | 17.05 | 17.40 | 3,219,300 | -0.17(-0.97%) |
Mar 12, 2021 | 16.55 | 17.60 | 16.44 | 17.57 | 2,837,700 | +0.20(+1.15%) |
Mar 11, 2021 | 16.39 | 17.41 | 16.12 | 17.37 | 4,084,601 | +1.60(+10.15%) |
Mar 10, 2021 | 16.34 | 16.52 | 15.37 | 15.77 | 4,835,498 | -0.13(-0.82%) |
Mar 09, 2021 | 15.20 | 16.39 | 14.92 | 15.90 | 4,360,609 | +1.48(+10.26%) |
Mar 08, 2021 | 14.90 | 15.34 | 14.25 | 14.42 | 3,982,636 | -0.49(-3.29%) |
Mar 05, 2021 | 15.53 | 15.53 | 13.20 | 14.91 | 6,724,100 | -0.38(-2.49%) |
Mar 04, 2021 | 16.55 | 17.35 | 14.58 | 15.29 | 7,757,443 | -1.47(-8.77%) |
Mar 03, 2021 | 19.00 | 19.12 | 16.75 | 16.76 | 5,732,121 | -2.14(-11.32%) |
Mar 02, 2021 | 19.25 | 20.20 | 18.74 | 18.90 | 4,407,048 | -0.09(-0.47%) |
Mar 01, 2021 | 19.31 | 19.70 | 18.66 | 18.99 | 3,304,643 | +0.29(+1.55%) |
Feb 26, 2021 | 18.15 | 18.88 | 17.57 | 18.70 | 4,100,200 | +0.38(+2.07%) |
Feb 25, 2021 | 19.75 | 20.43 | 17.95 | 18.32 | 5,174,390 | -1.48(-7.47%) |
Feb 24, 2021 | 18.76 | 20.05 | 18.39 | 19.80 | 4,188,048 | +1.31(+7.08%) |
Feb 23, 2021 | 18.83 | 18.83 | 15.71 | 18.49 | 7,326,485 | -1.33(-6.71%) |
Feb 22, 2021 | 20.39 | 20.65 | 19.80 | 19.82 | 3,946,970 | -1.21(-5.75%) |
Feb 19, 2021 | 20.16 | 21.42 | 20.14 | 21.03 | 5,249,500 | +1.32(+6.70%) |
Feb 18, 2021 | 20.40 | 20.70 | 19.25 | 19.71 | 5,951,221 | -1.39(-6.59%) |
Feb 17, 2021 | 22.49 | 22.50 | 20.45 | 21.10 | 5,422,094 | -1.38(-6.14%) |
Feb 16, 2021 | 23.54 | 23.87 | 22.06 | 22.48 | 6,581,777 | +0.04(+0.18%) |
Feb 12, 2021 | 21.60 | 23.30 | 21.07 | 22.44 | 7,827,000 | +0.87(+4.03%) |
Feb 11, 2021 | 21.37 | 21.77 | 20.38 | 21.57 | 5,691,405 | +0.35(+1.65%) |
Feb 10, 2021 | 22.87 | 24.18 | 20.28 | 21.22 | 8,247,033 | -1.11(-4.97%) |
Feb 09, 2021 | 22.16 | 22.45 | 21.56 | 22.33 | 5,773,776 | -0.24(-1.06%) |
Feb 08, 2021 | 19.95 | 23.19 | 19.62 | 22.57 | 11,755,587 | +2.88(+14.63%) |
Feb 05, 2021 | 20.35 | 20.46 | 19.41 | 19.69 | 4,659,600 | -0.44(-2.19%) |
Feb 04, 2021 | 20.90 | 20.90 | 19.63 | 20.13 | 5,145,235 | -0.59(-2.85%) |
Feb 03, 2021 | 19.67 | 20.95 | 19.52 | 20.72 | 7,675,138 | +1.44(+7.47%) |
Feb 02, 2021 | 19.78 | 19.85 | 18.83 | 19.28 | 6,216,319 | +0.03(+0.16%) |
Feb 01, 2021 | 20.71 | 21.37 | 19.24 | 19.25 | 8,592,641 | -0.46(-2.33%) |
Jan 29, 2021 | 19.80 | 21.20 | 19.35 | 19.71 | 5,846,300 | -0.10(-0.50%) |
Jan 28, 2021 | 20.08 | 20.84 | 18.56 | 19.81 | 8,085,902 | -0.47(-2.32%) |
Jan 27, 2021 | 20.76 | 21.62 | 19.63 | 20.28 | 8,609,088 | -2.10(-9.38%) |
Jan 26, 2021 | 23.22 | 23.61 | 21.87 | 22.38 | 7,991,455 | -0.67(-2.91%) |
Jan 25, 2021 | 24.04 | 25.16 | 22.37 | 23.05 | 13,489,397 | -0.18(-0.77%) |
Jan 22, 2021 | 22.41 | 23.25 | 22.08 | 23.23 | 8,672,500 | +0.30(+1.31%) |
Jan 21, 2021 | 23.12 | 23.70 | 22.03 | 22.93 | 15,174,036 | +0.70(+3.15%) |
Jan 20, 2021 | 23.18 | 23.59 | 21.55 | 22.23 | 27,514,468 | -4.59(-17.11%) |
Jan 19, 2021 | 24.45 | 28.75 | 23.54 | 26.82 | 20,481,704 | +6.29(+30.64%) |
Jan 15, 2021 | 21.24 | 21.72 | 19.85 | 20.53 | 4,676,200 | -0.91(-4.24%) |
Jan 14, 2021 | 21.04 | 22.49 | 20.70 | 21.44 | 6,537,134 | -0.03(-0.14%) |
Jan 13, 2021 | 19.20 | 21.85 | 19.06 | 21.47 | 9,018,507 | +2.39(+12.53%) |
Jan 12, 2021 | 18.79 | 19.17 | 17.80 | 19.08 | 4,800,106 | +0.50(+2.69%) |
Jan 11, 2021 | 17.89 | 19.20 | 16.87 | 18.58 | 5,276,970 | -0.75(-3.88%) |
Jan 08, 2021 | 19.90 | 19.95 | 17.63 | 19.33 | 9,633,000 | +0.34(+1.79%) |
Jan 07, 2021 | 16.88 | 19.00 | 16.68 | 18.99 | 11,578,622 | +3.00(+18.76%) |
Jan 06, 2021 | 15.02 | 17.40 | 14.80 | 15.99 | 12,233,718 | +1.35(+9.22%) |
Jan 05, 2021 | 13.49 | 15.01 | 13.49 | 14.64 | 7,599,751 | +1.11(+8.20%) |