Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.25 | 23.48 | 22.71 | 23.09 | 2,103,029 | +0.21(+0.92%) |
Mar 30, 2021 | 22.11 | 22.99 | 21.69 | 22.88 | 1,816,510 | +0.70(+3.16%) |
Mar 29, 2021 | 22.19 | 23.31 | 22.00 | 22.18 | 3,254,288 | -0.01(-0.05%) |
Mar 26, 2021 | 21.00 | 22.20 | 20.51 | 22.19 | 2,678,700 | +1.62(+7.88%) |
Mar 25, 2021 | 19.24 | 20.77 | 18.90 | 20.57 | 2,421,864 | +0.83(+4.20%) |
Mar 24, 2021 | 20.55 | 21.02 | 19.62 | 19.74 | 1,956,531 | -0.37(-1.84%) |
Mar 23, 2021 | 20.81 | 20.91 | 19.73 | 20.11 | 3,518,291 | -1.12(-5.28%) |
Mar 22, 2021 | 22.33 | 22.33 | 20.91 | 21.23 | 2,830,895 | -0.87(-3.94%) |
Mar 19, 2021 | 22.73 | 22.83 | 21.60 | 22.10 | 3,931,800 | -0.64(-2.81%) |
Mar 18, 2021 | 23.36 | 24.79 | 22.57 | 22.74 | 3,586,651 | -0.74(-3.15%) |
Mar 17, 2021 | 22.44 | 23.49 | 22.11 | 23.48 | 2,464,743 | +1.10(+4.92%) |
Mar 16, 2021 | 23.16 | 23.16 | 22.33 | 22.38 | 1,745,012 | -0.71(-3.07%) |
Mar 15, 2021 | 23.50 | 23.60 | 22.02 | 23.09 | 3,159,435 | -0.14(-0.60%) |
Mar 12, 2021 | 20.95 | 23.30 | 20.89 | 23.23 | 4,726,400 | +2.29(+10.94%) |
Mar 11, 2021 | 20.27 | 21.06 | 20.04 | 20.94 | 2,886,658 | +1.00(+5.02%) |
Mar 10, 2021 | 18.96 | 20.05 | 18.96 | 19.94 | 2,243,059 | +1.19(+6.35%) |
Mar 09, 2021 | 18.83 | 18.95 | 18.35 | 18.75 | 2,000,710 | +0.20(+1.08%) |
Mar 08, 2021 | 19.07 | 19.17 | 18.17 | 18.55 | 2,331,231 | +0.03(+0.16%) |
Mar 05, 2021 | 17.94 | 18.59 | 16.75 | 18.52 | 3,287,000 | +0.79(+4.46%) |
Mar 04, 2021 | 17.85 | 18.39 | 17.17 | 17.73 | 3,203,586 | -0.23(-1.28%) |
Mar 03, 2021 | 17.44 | 18.53 | 17.44 | 17.96 | 2,982,367 | +0.60(+3.46%) |
Mar 02, 2021 | 17.07 | 17.56 | 16.89 | 17.36 | 3,290,988 | +0.22(+1.28%) |
Mar 01, 2021 | 17.71 | 17.84 | 16.82 | 17.14 | 4,568,648 | -0.02(-0.12%) |
Feb 26, 2021 | 17.79 | 18.48 | 16.27 | 17.16 | 7,781,200 | -2.62(-13.25%) |
Feb 25, 2021 | 21.09 | 21.34 | 19.61 | 19.78 | 3,457,259 | -1.16(-5.54%) |
Feb 24, 2021 | 19.91 | 21.13 | 19.75 | 20.94 | 4,257,898 | +1.48(+7.61%) |
Feb 23, 2021 | 18.97 | 19.67 | 17.86 | 19.46 | 3,557,113 | +0.34(+1.78%) |
Feb 22, 2021 | 18.16 | 19.97 | 17.96 | 19.12 | 7,187,389 | +1.82(+10.52%) |
Feb 19, 2021 | 16.70 | 17.65 | 16.61 | 17.30 | 4,967,300 | +0.82(+4.98%) |
Feb 18, 2021 | 17.36 | 17.36 | 16.41 | 16.48 | 3,161,366 | -1.01(-5.77%) |
Feb 17, 2021 | 17.64 | 17.75 | 17.18 | 17.49 | 1,484,448 | -0.18(-1.02%) |
Feb 16, 2021 | 18.16 | 18.31 | 17.65 | 17.67 | 2,209,917 | -0.28(-1.56%) |
Feb 12, 2021 | 17.53 | 18.05 | 17.16 | 17.95 | 2,478,700 | +0.42(+2.40%) |
Feb 11, 2021 | 17.80 | 18.06 | 17.14 | 17.53 | 2,452,690 | -0.18(-1.02%) |
Feb 10, 2021 | 18.34 | 18.48 | 17.37 | 17.71 | 7,585,146 | -1.68(-8.66%) |
Feb 09, 2021 | 20.25 | 20.32 | 19.36 | 19.39 | 1,975,307 | -1.10(-5.37%) |
Feb 08, 2021 | 19.93 | 20.50 | 19.67 | 20.49 | 1,286,361 | +1.13(+5.84%) |
Feb 05, 2021 | 19.25 | 19.73 | 18.88 | 19.36 | 1,269,900 | +0.49(+2.60%) |
Feb 04, 2021 | 18.30 | 18.87 | 18.25 | 18.87 | 906,480 | +0.62(+3.40%) |
Feb 03, 2021 | 18.11 | 18.25 | 17.83 | 18.25 | 763,930 | +0.18(+1.00%) |
Feb 02, 2021 | 18.44 | 18.55 | 17.63 | 18.07 | 982,508 | +0.06(+0.33%) |
Feb 01, 2021 | 17.45 | 18.30 | 17.17 | 18.01 | 1,312,933 | +0.72(+4.16%) |
Jan 29, 2021 | 18.24 | 18.52 | 16.88 | 17.29 | 2,990,200 | -1.27(-6.84%) |
Jan 28, 2021 | 18.60 | 19.34 | 18.09 | 18.56 | 1,985,167 | +0.33(+1.81%) |
Jan 27, 2021 | 18.07 | 18.80 | 17.31 | 18.23 | 2,273,097 | -0.44(-2.36%) |
Jan 26, 2021 | 19.65 | 19.65 | 18.50 | 18.67 | 1,156,892 | -0.77(-3.96%) |
Jan 25, 2021 | 20.14 | 20.15 | 18.88 | 19.44 | 1,450,597 | -1.01(-4.94%) |
Jan 22, 2021 | 20.30 | 20.54 | 19.96 | 20.45 | 1,015,500 | -0.29(-1.40%) |
Jan 21, 2021 | 21.25 | 21.50 | 20.57 | 20.74 | 1,585,543 | +0.12(+0.58%) |
Jan 20, 2021 | 21.16 | 21.37 | 20.20 | 20.62 | 1,437,479 | -0.37(-1.76%) |
Jan 19, 2021 | 20.50 | 21.31 | 20.40 | 20.99 | 1,868,834 | +0.80(+3.96%) |
Jan 15, 2021 | 20.25 | 20.64 | 19.36 | 20.19 | 1,500,200 | -0.46(-2.23%) |
Jan 14, 2021 | 19.84 | 21.19 | 19.80 | 20.65 | 2,095,103 | +1.05(+5.36%) |
Jan 13, 2021 | 19.34 | 19.92 | 18.99 | 19.60 | 1,866,307 | +0.20(+1.03%) |
Jan 12, 2021 | 18.05 | 19.60 | 18.00 | 19.40 | 2,521,162 | +1.74(+9.85%) |
Jan 11, 2021 | 17.06 | 17.72 | 17.03 | 17.66 | 1,105,363 | +0.15(+0.86%) |
Jan 08, 2021 | 17.94 | 17.97 | 17.06 | 17.51 | 992,100 | -0.28(-1.57%) |
Jan 07, 2021 | 18.20 | 18.26 | 17.47 | 17.79 | 1,868,141 | -0.12(-0.67%) |
Jan 06, 2021 | 17.42 | 18.42 | 17.31 | 17.91 | 3,073,755 | +1.05(+6.23%) |
Jan 05, 2021 | 15.88 | 17.07 | 15.79 | 16.86 | 1,405,468 | +1.04(+6.57%) |