Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.97 | 22.10 | 21.54 | 21.67 | 3,295,352 | -0.39(-1.75%) |
Mar 30, 2021 | 21.94 | 22.46 | 21.66 | 22.06 | 3,708,074 | -0.35(-1.56%) |
Mar 29, 2021 | 22.50 | 22.77 | 21.82 | 22.41 | 4,071,629 | -0.56(-2.44%) |
Mar 26, 2021 | 22.64 | 23.00 | 22.12 | 22.97 | 5,381,793 | +1.13(+5.17%) |
Mar 25, 2021 | 20.99 | 21.97 | 20.28 | 21.84 | 6,329,115 | +0.12(+0.55%) |
Mar 24, 2021 | 21.33 | 22.26 | 21.29 | 21.72 | 6,101,574 | +1.07(+5.20%) |
Mar 23, 2021 | 20.32 | 21.59 | 20.15 | 20.65 | 6,704,596 | -0.61(-2.88%) |
Mar 22, 2021 | 21.62 | 21.75 | 21.20 | 21.26 | 3,871,464 | -0.44(-2.02%) |
Mar 19, 2021 | 21.72 | 22.41 | 21.11 | 21.70 | 5,018,831 | -0.01(-0.04%) |
Mar 18, 2021 | 23.42 | 23.61 | 21.51 | 21.71 | 6,617,943 | -2.22(-9.27%) |
Mar 17, 2021 | 23.26 | 24.06 | 22.94 | 23.92 | 5,022,723 | +0.45(+1.90%) |
Mar 16, 2021 | 24.06 | 24.12 | 23.19 | 23.48 | 6,047,541 | -1.39(-5.58%) |
Mar 15, 2021 | 25.37 | 25.52 | 24.29 | 24.86 | 4,878,517 | -0.64(-2.50%) |
Mar 12, 2021 | 25.49 | 25.93 | 25.10 | 25.50 | 4,770,925 | +0.11(+0.43%) |
Mar 11, 2021 | 25.50 | 26.23 | 25.27 | 25.39 | 5,205,723 | +0.05(+0.22%) |
Mar 10, 2021 | 24.16 | 25.52 | 23.99 | 25.34 | 7,888,762 | +1.28(+5.31%) |
Mar 09, 2021 | 24.78 | 25.47 | 23.80 | 24.06 | 6,393,213 | -0.96(-3.83%) |
Mar 08, 2021 | 25.45 | 25.69 | 24.31 | 25.02 | 9,189,202 | +0.04(+0.15%) |
Mar 05, 2021 | 24.63 | 25.05 | 23.32 | 24.98 | 13,016,147 | +1.77(+7.63%) |
Mar 04, 2021 | 22.61 | 24.01 | 22.14 | 23.21 | 12,482,331 | +1.08(+4.86%) |
Mar 03, 2021 | 21.81 | 23.13 | 21.81 | 22.14 | 8,963,364 | +0.61(+2.84%) |
Mar 02, 2021 | 21.85 | 22.26 | 21.49 | 21.52 | 5,496,486 | -0.25(-1.13%) |
Mar 01, 2021 | 21.85 | 22.34 | 21.46 | 21.77 | 6,164,564 | +1.08(+5.20%) |
Feb 26, 2021 | 21.10 | 21.24 | 19.43 | 20.69 | 9,769,152 | -1.02(-4.71%) |
Feb 25, 2021 | 23.06 | 23.07 | 21.42 | 21.72 | 11,955,270 | -0.89(-3.95%) |
Feb 24, 2021 | 21.42 | 22.83 | 21.01 | 22.61 | 10,322,048 | +1.52(+7.23%) |
Feb 23, 2021 | 20.86 | 21.21 | 19.33 | 21.09 | 9,179,774 | +0.66(+3.22%) |
Feb 22, 2021 | 19.33 | 20.98 | 19.28 | 20.43 | 6,882,921 | +1.32(+6.92%) |
Feb 19, 2021 | 18.53 | 19.23 | 18.48 | 19.11 | 5,189,033 | +0.63(+3.41%) |
Feb 18, 2021 | 19.14 | 19.25 | 18.35 | 18.48 | 5,176,180 | -0.88(-4.53%) |
Feb 17, 2021 | 19.14 | 19.59 | 18.63 | 19.35 | 7,002,231 | +0.54(+2.86%) |
Feb 16, 2021 | 18.71 | 19.21 | 18.53 | 18.81 | 7,420,474 | +0.92(+5.15%) |
Feb 12, 2021 | 17.06 | 17.92 | 17.06 | 17.89 | 5,321,863 | +0.50(+2.89%) |
Feb 11, 2021 | 17.84 | 17.84 | 16.63 | 17.39 | 5,293,124 | -0.53(-2.95%) |
Feb 10, 2021 | 17.40 | 17.96 | 17.17 | 17.92 | 5,721,669 | +0.67(+3.86%) |
Feb 09, 2021 | 17.35 | 17.47 | 16.81 | 17.25 | 4,665,455 | -0.41(-2.32%) |
Feb 08, 2021 | 16.74 | 17.81 | 16.73 | 17.66 | 6,867,072 | +1.37(+8.40%) |
Feb 05, 2021 | 16.51 | 16.62 | 16.20 | 16.30 | 3,995,096 | +0.28(+1.77%) |
Feb 04, 2021 | 15.94 | 16.01 | 15.33 | 16.01 | 4,320,803 | +0.33(+2.09%) |
Feb 03, 2021 | 14.60 | 15.75 | 14.48 | 15.68 | 7,018,963 | +1.24(+8.59%) |
Feb 02, 2021 | 14.83 | 15.12 | 14.43 | 14.44 | 5,422,888 | +0.30(+2.13%) |
Feb 01, 2021 | 14.34 | 14.41 | 13.67 | 14.14 | 3,651,768 | +0.18(+1.31%) |
Jan 29, 2021 | 14.51 | 14.88 | 13.82 | 13.96 | 5,934,832 | -0.97(-6.48%) |
Jan 28, 2021 | 14.95 | 15.28 | 14.55 | 14.93 | 4,931,745 | +0.33(+2.25%) |
Jan 27, 2021 | 14.48 | 15.40 | 14.07 | 14.60 | 8,794,169 | -0.39(-2.62%) |
Jan 26, 2021 | 15.90 | 16.41 | 14.97 | 14.99 | 4,651,542 | -0.68(-4.37%) |
Jan 25, 2021 | 15.65 | 15.75 | 15.08 | 15.68 | 5,715,449 | -0.34(-2.11%) |
Jan 22, 2021 | 15.46 | 16.07 | 15.19 | 16.01 | 3,718,476 | -0.15(-0.90%) |
Jan 21, 2021 | 17.14 | 17.32 | 15.85 | 16.16 | 5,362,410 | -1.17(-6.74%) |
Jan 20, 2021 | 17.53 | 17.57 | 16.99 | 17.33 | 5,095,216 | +0.11(+0.64%) |
Jan 19, 2021 | 16.99 | 17.43 | 16.83 | 17.22 | 3,719,320 | +0.68(+4.14%) |
Jan 15, 2021 | 17.30 | 17.30 | 16.20 | 16.53 | 5,674,104 | -1.43(-7.97%) |
Jan 14, 2021 | 17.24 | 18.35 | 17.12 | 17.97 | 5,839,070 | +1.02(+6.03%) |
Jan 13, 2021 | 17.35 | 17.35 | 16.68 | 16.94 | 3,788,332 | -0.30(-1.75%) |
Jan 12, 2021 | 16.48 | 17.39 | 16.23 | 17.25 | 6,402,389 | +1.16(+7.20%) |
Jan 11, 2021 | 14.92 | 16.20 | 14.74 | 16.09 | 4,265,917 | +0.48(+3.10%) |
Jan 08, 2021 | 16.02 | 16.02 | 15.36 | 15.60 | 4,962,498 | -0.04(-0.23%) |
Jan 07, 2021 | 15.47 | 15.94 | 15.14 | 15.64 | 5,112,231 | +0.44(+2.88%) |
Jan 06, 2021 | 14.86 | 15.46 | 14.50 | 15.20 | 7,534,147 | +0.88(+6.11%) |
Jan 05, 2021 | 13.42 | 15.04 | 13.41 | 14.33 | 7,403,028 | +1.19(+9.03%) |