Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.80 | 17.98 | 16.42 | 16.62 | 35,202,536 | -0.59(-3.43%) |
Mar 30, 2021 | 17.10 | 18.10 | 16.70 | 17.21 | 55,358,016 | +0.66(+3.99%) |
Mar 29, 2021 | 17.92 | 18.49 | 16.00 | 16.55 | 137,861,888 | -0.88(-5.05%) |
Mar 26, 2021 | 19.72 | 21.68 | 14.60 | 17.43 | 140,136,304 | -2.65(-13.20%) |
Mar 25, 2021 | 22.86 | 23.44 | 19.15 | 20.08 | 26,497,060 | -3.09(-13.34%) |
Mar 24, 2021 | 28.90 | 28.91 | 22.19 | 23.17 | 36,964,348 | -5.74(-19.85%) |
Mar 23, 2021 | 27.60 | 28.97 | 27.27 | 28.91 | 13,048,735 | +0.87(+3.10%) |
Mar 22, 2021 | 27.94 | 28.06 | 27.40 | 28.04 | 4,580,812 | +0.27(+0.97%) |
Mar 19, 2021 | 26.76 | 27.96 | 26.57 | 27.77 | 9,291,300 | +1.14(+4.28%) |
Mar 18, 2021 | 25.85 | 26.68 | 25.44 | 26.63 | 7,263,412 | +0.60(+2.31%) |
Mar 17, 2021 | 24.40 | 26.19 | 23.96 | 26.03 | 9,923,690 | +0.53(+2.08%) |
Mar 16, 2021 | 25.25 | 25.60 | 25.07 | 25.50 | 4,404,446 | +0.36(+1.43%) |
Mar 15, 2021 | 26.43 | 26.50 | 24.86 | 25.14 | 14,066,608 | -1.30(-4.92%) |
Mar 12, 2021 | 27.10 | 27.29 | 26.29 | 26.44 | 8,683,300 | -1.25(-4.51%) |
Mar 11, 2021 | 27.98 | 28.22 | 27.37 | 27.69 | 13,417,069 | -0.14(-0.50%) |
Mar 10, 2021 | 26.83 | 27.85 | 26.65 | 27.83 | 14,381,452 | +0.74(+2.73%) |
Mar 09, 2021 | 25.88 | 27.13 | 25.34 | 27.09 | 12,604,696 | +1.33(+5.16%) |
Mar 08, 2021 | 25.23 | 25.94 | 24.82 | 25.76 | 13,126,136 | -0.31(-1.19%) |
Mar 05, 2021 | 25.19 | 26.11 | 24.98 | 26.07 | 14,991,500 | +0.45(+1.76%) |
Mar 04, 2021 | 25.73 | 26.08 | 24.72 | 25.62 | 23,050,224 | -0.77(-2.92%) |
Mar 03, 2021 | 25.93 | 26.42 | 25.48 | 26.39 | 6,131,235 | +0.46(+1.77%) |
Mar 02, 2021 | 25.22 | 26.00 | 25.21 | 25.93 | 8,210,691 | +0.48(+1.89%) |
Mar 01, 2021 | 25.54 | 25.62 | 24.87 | 25.45 | 5,914,076 | +0.12(+0.47%) |
Feb 26, 2021 | 25.00 | 25.80 | 24.22 | 25.33 | 18,228,900 | +0.07(+0.28%) |
Feb 25, 2021 | 24.67 | 25.30 | 24.29 | 25.26 | 9,127,937 | +0.39(+1.57%) |
Feb 24, 2021 | 24.40 | 24.89 | 23.56 | 24.87 | 9,061,046 | +0.12(+0.48%) |
Feb 23, 2021 | 23.22 | 24.78 | 22.29 | 24.75 | 10,918,745 | +0.87(+3.64%) |
Feb 22, 2021 | 23.43 | 23.99 | 23.28 | 23.88 | 9,147,275 | -0.84(-3.40%) |
Feb 19, 2021 | 25.42 | 25.60 | 24.25 | 24.72 | 8,835,300 | -0.89(-3.48%) |
Feb 18, 2021 | 22.15 | 25.64 | 22.15 | 25.61 | 16,905,738 | +0.63(+2.52%) |
Feb 17, 2021 | 24.56 | 25.01 | 24.12 | 24.98 | 9,901,423 | -0.13(-0.52%) |
Feb 16, 2021 | 26.51 | 26.89 | 24.51 | 25.11 | 27,593,556 | -1.35(-5.10%) |
Feb 12, 2021 | 26.18 | 26.82 | 25.90 | 26.46 | 9,625,600 | +0.14(+0.53%) |
Feb 11, 2021 | 25.15 | 26.76 | 25.10 | 26.32 | 10,670,430 | +1.18(+4.69%) |
Feb 10, 2021 | 25.17 | 25.82 | 24.49 | 25.14 | 15,368,200 | +0.14(+0.56%) |
Feb 09, 2021 | 23.61 | 25.15 | 23.45 | 25.00 | 9,725,881 | +1.45(+6.16%) |
Feb 08, 2021 | 23.22 | 23.59 | 22.92 | 23.55 | 4,743,193 | +0.34(+1.46%) |
Feb 05, 2021 | 23.41 | 23.46 | 22.75 | 23.21 | 7,112,300 | +0.01(+0.04%) |
Feb 04, 2021 | 23.40 | 23.57 | 22.98 | 23.20 | 12,127,189 | +0.38(+1.67%) |
Feb 03, 2021 | 22.22 | 23.12 | 22.10 | 22.82 | 14,025,061 | +0.60(+2.70%) |
Feb 02, 2021 | 22.00 | 22.56 | 21.61 | 22.22 | 9,221,890 | +0.33(+1.51%) |
Feb 01, 2021 | 21.91 | 22.34 | 21.72 | 21.89 | 4,383,354 | +0.04(+0.18%) |
Jan 29, 2021 | 21.68 | 22.55 | 21.54 | 21.85 | 7,518,900 | -0.08(-0.36%) |
Jan 28, 2021 | 21.92 | 22.04 | 21.20 | 21.93 | 19,865,334 | +0.13(+0.60%) |
Jan 27, 2021 | 20.48 | 22.82 | 20.41 | 21.80 | 21,592,864 | +0.91(+4.36%) |
Jan 26, 2021 | 20.83 | 21.04 | 20.28 | 20.89 | 5,894,237 | +0.09(+0.43%) |
Jan 25, 2021 | 20.98 | 21.60 | 20.72 | 20.80 | 5,988,959 | +0.18(+0.87%) |
Jan 22, 2021 | 20.52 | 20.81 | 20.02 | 20.62 | 8,660,500 | -0.24(-1.15%) |
Jan 21, 2021 | 20.91 | 21.06 | 20.43 | 20.86 | 9,842,423 | -0.28(-1.32%) |
Jan 20, 2021 | 19.51 | 21.35 | 19.51 | 21.14 | 19,478,536 | +1.65(+8.47%) |
Jan 19, 2021 | 19.46 | 19.88 | 19.33 | 19.49 | 7,319,275 | -0.27(-1.37%) |
Jan 15, 2021 | 19.90 | 20.00 | 19.48 | 19.76 | 5,603,000 | -0.09(-0.45%) |
Jan 14, 2021 | 19.48 | 20.02 | 19.34 | 19.85 | 6,393,696 | +0.54(+2.80%) |
Jan 13, 2021 | 19.21 | 19.65 | 18.87 | 19.31 | 10,885,772 | -0.16(-0.82%) |
Jan 12, 2021 | 19.51 | 19.65 | 18.83 | 19.47 | 13,040,574 | -0.54(-2.70%) |
Jan 11, 2021 | 19.53 | 20.09 | 19.08 | 20.01 | 15,413,053 | +0.40(+2.04%) |
Jan 08, 2021 | 19.16 | 19.64 | 18.74 | 19.61 | 9,291,800 | +0.79(+4.20%) |
Jan 07, 2021 | 18.61 | 18.90 | 18.46 | 18.82 | 8,235,119 | +0.21(+1.13%) |
Jan 06, 2021 | 18.49 | 19.07 | 18.40 | 18.61 | 10,364,554 | -0.03(-0.16%) |
Jan 05, 2021 | 18.29 | 18.66 | 17.93 | 18.64 | 11,890,850 | +0.60(+3.33%) |