Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.10 | 21.65 | 21.09 | 21.41 | 4,276,085 | +0.28(+1.33%) |
Mar 30, 2021 | 20.84 | 21.33 | 20.71 | 21.13 | 4,436,394 | +0.46(+2.22%) |
Mar 29, 2021 | 20.76 | 21.13 | 20.40 | 20.67 | 3,757,437 | -0.35(-1.66%) |
Mar 26, 2021 | 20.86 | 21.04 | 20.34 | 21.02 | 4,487,127 | +0.66(+3.25%) |
Mar 25, 2021 | 19.59 | 20.47 | 19.37 | 20.36 | 4,152,039 | +0.62(+3.14%) |
Mar 24, 2021 | 20.37 | 20.60 | 19.74 | 19.74 | 4,758,376 | -0.35(-1.73%) |
Mar 23, 2021 | 21.02 | 21.23 | 19.99 | 20.09 | 4,065,450 | -1.23(-5.77%) |
Mar 22, 2021 | 21.60 | 21.60 | 21.21 | 21.32 | 3,721,782 | -0.29(-1.34%) |
Mar 19, 2021 | 21.23 | 21.82 | 20.97 | 21.60 | 8,290,324 | +0.27(+1.27%) |
Mar 18, 2021 | 21.72 | 21.94 | 21.28 | 21.33 | 8,406,385 | -0.32(-1.49%) |
Mar 17, 2021 | 21.48 | 21.77 | 21.05 | 21.66 | 5,364,050 | +0.22(+1.03%) |
Mar 16, 2021 | 22.00 | 22.12 | 21.33 | 21.44 | 12,545,999 | -0.64(-2.88%) |
Mar 15, 2021 | 21.85 | 22.07 | 21.53 | 22.07 | 4,741,089 | +0.25(+1.13%) |
Mar 12, 2021 | 21.71 | 21.83 | 21.42 | 21.83 | 4,730,496 | +0.32(+1.50%) |
Mar 11, 2021 | 21.36 | 21.82 | 21.21 | 21.50 | 8,226,955 | +0.12(+0.56%) |
Mar 10, 2021 | 21.04 | 21.57 | 20.96 | 21.38 | 4,357,724 | +0.60(+2.90%) |
Mar 09, 2021 | 20.46 | 21.16 | 20.31 | 20.78 | 4,892,953 | +0.35(+1.70%) |
Mar 08, 2021 | 20.30 | 20.82 | 20.04 | 20.43 | 6,124,242 | +0.26(+1.30%) |
Mar 05, 2021 | 20.08 | 20.26 | 19.01 | 20.17 | 10,817,425 | +0.37(+1.89%) |
Mar 04, 2021 | 19.82 | 20.41 | 19.01 | 19.80 | 6,954,839 | -0.29(-1.44%) |
Mar 03, 2021 | 20.38 | 20.70 | 20.07 | 20.09 | 6,439,846 | -0.25(-1.21%) |
Mar 02, 2021 | 20.87 | 21.16 | 20.32 | 20.33 | 6,617,084 | -0.67(-3.19%) |
Mar 01, 2021 | 19.64 | 21.32 | 19.52 | 21.00 | 14,856,397 | +1.97(+10.35%) |
Feb 26, 2021 | 18.98 | 19.28 | 18.53 | 19.03 | 5,536,934 | +0.03(+0.18%) |
Feb 25, 2021 | 19.86 | 19.97 | 18.93 | 19.00 | 5,397,291 | -0.75(-3.78%) |
Feb 24, 2021 | 19.18 | 19.79 | 19.13 | 19.75 | 3,453,974 | +0.58(+3.01%) |
Feb 23, 2021 | 19.22 | 19.30 | 18.61 | 19.17 | 3,570,048 | -0.13(-0.66%) |
Feb 22, 2021 | 18.95 | 19.56 | 18.90 | 19.30 | 5,485,359 | +0.22(+1.16%) |
Feb 19, 2021 | 18.74 | 19.12 | 18.67 | 19.08 | 4,451,788 | +0.52(+2.79%) |
Feb 18, 2021 | 19.03 | 19.11 | 18.50 | 18.56 | 3,094,015 | -0.61(-3.19%) |
Feb 17, 2021 | 19.27 | 19.40 | 18.88 | 19.17 | 2,755,003 | -0.22(-1.14%) |
Feb 16, 2021 | 19.38 | 19.61 | 19.32 | 19.39 | 2,249,184 | +0.14(+0.75%) |
Feb 12, 2021 | 18.98 | 19.26 | 18.88 | 19.25 | 2,121,525 | +0.20(+1.05%) |
Feb 11, 2021 | 19.01 | 19.12 | 18.74 | 19.05 | 3,506,270 | -0.11(-0.57%) |
Feb 10, 2021 | 19.32 | 19.60 | 19.05 | 19.16 | 4,917,099 | +0.04(+0.22%) |
Feb 09, 2021 | 18.66 | 19.30 | 18.66 | 19.11 | 3,740,310 | +0.33(+1.75%) |
Feb 08, 2021 | 18.59 | 18.86 | 18.31 | 18.78 | 4,166,523 | +0.27(+1.46%) |
Feb 05, 2021 | 18.38 | 18.67 | 18.21 | 18.51 | 5,104,896 | +0.15(+0.83%) |
Feb 04, 2021 | 18.45 | 18.71 | 18.30 | 18.36 | 4,484,158 | -0.04(-0.23%) |
Feb 03, 2021 | 18.04 | 18.56 | 17.94 | 18.40 | 6,221,168 | +0.37(+2.06%) |
Feb 02, 2021 | 18.30 | 18.47 | 18.00 | 18.03 | 4,267,238 | -0.01(-0.05%) |
Feb 01, 2021 | 17.59 | 18.14 | 17.38 | 18.04 | 4,752,982 | +0.68(+3.93%) |
Jan 29, 2021 | 18.05 | 18.08 | 17.28 | 17.36 | 7,879,442 | -0.79(-4.37%) |
Jan 28, 2021 | 17.95 | 18.35 | 17.66 | 18.15 | 7,393,335 | +0.63(+3.61%) |
Jan 27, 2021 | 17.37 | 18.11 | 17.28 | 17.52 | 8,282,300 | -0.13(-0.76%) |
Jan 26, 2021 | 17.85 | 18.41 | 17.63 | 17.65 | 6,408,947 | -0.08(-0.48%) |
Jan 25, 2021 | 17.54 | 17.86 | 17.35 | 17.74 | 7,071,630 | +0.06(+0.33%) |
Jan 22, 2021 | 17.47 | 17.74 | 17.26 | 17.68 | 5,923,548 | +0.06(+0.34%) |
Jan 21, 2021 | 18.10 | 18.20 | 17.61 | 17.62 | 4,605,351 | -0.56(-3.11%) |
Jan 20, 2021 | 17.07 | 18.63 | 16.96 | 18.19 | 16,107,233 | +1.11(+6.52%) |
Jan 19, 2021 | 17.01 | 17.16 | 16.83 | 17.07 | 4,813,835 | +0.21(+1.25%) |
Jan 15, 2021 | 16.80 | 16.98 | 16.44 | 16.86 | 18,320,408 | -0.23(-1.33%) |
Jan 14, 2021 | 16.57 | 17.22 | 16.51 | 17.09 | 5,302,414 | +0.63(+3.84%) |
Jan 13, 2021 | 16.52 | 16.77 | 16.46 | 16.46 | 4,971,608 | -0.05(-0.31%) |
Jan 12, 2021 | 16.04 | 16.57 | 16.00 | 16.51 | 4,143,044 | +0.54(+3.38%) |
Jan 11, 2021 | 15.60 | 16.09 | 15.50 | 15.97 | 4,765,187 | +0.24(+1.55%) |
Jan 08, 2021 | 15.77 | 15.77 | 15.40 | 15.72 | 4,269,400 | +0.27(+1.75%) |
Jan 07, 2021 | 15.72 | 15.80 | 15.44 | 15.45 | 3,963,724 | -0.07(-0.43%) |
Jan 06, 2021 | 15.06 | 15.68 | 15.05 | 15.52 | 6,139,283 | +0.80(+5.44%) |
Jan 05, 2021 | 14.36 | 14.80 | 14.29 | 14.72 | 6,580,004 | +0.43(+3.01%) |