Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.07 | 13.65 | 12.82 | 13.50 | 1,071,850 | +0.70(+5.47%) |
Mar 30, 2021 | 12.74 | 12.87 | 12.22 | 12.80 | 1,686,539 | -0.02(-0.16%) |
Mar 29, 2021 | 13.51 | 13.51 | 12.61 | 12.82 | 1,609,971 | -0.74(-5.46%) |
Mar 26, 2021 | 14.17 | 14.45 | 13.28 | 13.56 | 1,759,700 | -0.69(-4.84%) |
Mar 25, 2021 | 13.40 | 14.41 | 13.31 | 14.25 | 1,627,405 | +0.51(+3.71%) |
Mar 24, 2021 | 15.50 | 15.94 | 13.71 | 13.74 | 4,404,711 | -2.27(-14.18%) |
Mar 23, 2021 | 16.63 | 16.78 | 16.00 | 16.01 | 1,589,474 | -0.62(-3.73%) |
Mar 22, 2021 | 17.25 | 17.35 | 16.60 | 16.63 | 1,598,816 | -0.26(-1.54%) |
Mar 19, 2021 | 16.67 | 17.14 | 15.88 | 16.89 | 3,314,900 | +0.32(+1.93%) |
Mar 18, 2021 | 17.25 | 17.43 | 16.40 | 16.57 | 1,732,310 | -0.78(-4.50%) |
Mar 17, 2021 | 16.86 | 17.65 | 16.63 | 17.35 | 2,016,646 | +0.00(+0.00%) |
Mar 16, 2021 | 18.49 | 19.18 | 17.16 | 17.35 | 3,294,018 | -0.52(-2.91%) |
Mar 15, 2021 | 17.14 | 18.04 | 16.70 | 17.87 | 2,122,404 | +1.05(+6.24%) |
Mar 12, 2021 | 16.25 | 16.94 | 16.00 | 16.82 | 1,143,700 | +0.00(+0.00%) |
Mar 11, 2021 | 16.45 | 16.84 | 16.06 | 16.82 | 1,889,906 | +1.18(+7.54%) |
Mar 10, 2021 | 15.08 | 16.37 | 14.91 | 15.64 | 3,025,443 | +0.87(+5.89%) |
Mar 09, 2021 | 13.97 | 14.94 | 13.96 | 14.77 | 2,586,148 | +1.19(+8.76%) |
Mar 08, 2021 | 14.00 | 14.39 | 13.39 | 13.58 | 3,539,977 | +0.05(+0.41%) |
Mar 05, 2021 | 13.60 | 13.68 | 12.32 | 13.53 | 2,518,400 | -0.12(-0.92%) |
Mar 04, 2021 | 14.45 | 14.80 | 13.08 | 13.65 | 2,872,595 | -0.98(-6.70%) |
Mar 03, 2021 | 16.20 | 16.20 | 14.57 | 14.63 | 2,697,624 | -1.57(-9.69%) |
Mar 02, 2021 | 16.10 | 16.78 | 15.77 | 16.20 | 3,280,548 | +0.84(+5.47%) |
Mar 01, 2021 | 14.80 | 15.54 | 14.09 | 15.36 | 4,170,966 | +1.09(+7.64%) |
Feb 26, 2021 | 14.24 | 14.72 | 14.03 | 14.27 | 1,831,900 | +0.00(+0.00%) |
Feb 25, 2021 | 15.04 | 15.28 | 14.04 | 14.27 | 2,267,284 | -1.01(-6.61%) |
Feb 24, 2021 | 15.82 | 16.00 | 15.00 | 15.28 | 1,900,075 | +0.24(+1.60%) |
Feb 23, 2021 | 14.52 | 15.12 | 13.38 | 15.04 | 2,966,990 | -0.50(-3.22%) |
Feb 22, 2021 | 16.62 | 16.77 | 15.40 | 15.54 | 3,345,857 | -1.40(-8.26%) |
Feb 19, 2021 | 17.16 | 17.18 | 16.72 | 16.94 | 1,544,500 | -0.01(-0.06%) |
Feb 18, 2021 | 17.03 | 17.34 | 16.54 | 16.95 | 1,630,976 | -0.25(-1.45%) |
Feb 17, 2021 | 17.68 | 17.75 | 17.10 | 17.20 | 1,752,379 | -0.69(-3.86%) |
Feb 16, 2021 | 18.25 | 18.45 | 17.71 | 17.89 | 1,689,456 | -0.43(-2.35%) |
Feb 12, 2021 | 17.70 | 18.53 | 17.57 | 18.32 | 2,004,300 | +0.74(+4.21%) |
Feb 11, 2021 | 18.23 | 18.25 | 17.46 | 17.58 | 2,533,835 | -0.66(-3.62%) |
Feb 10, 2021 | 18.93 | 18.95 | 17.89 | 18.24 | 2,276,794 | -0.63(-3.34%) |
Feb 09, 2021 | 18.29 | 19.09 | 18.01 | 18.87 | 3,118,216 | +0.47(+2.55%) |
Feb 08, 2021 | 18.71 | 18.83 | 18.17 | 18.40 | 2,408,057 | -0.11(-0.59%) |
Feb 05, 2021 | 18.95 | 18.97 | 18.37 | 18.51 | 1,714,200 | -0.11(-0.59%) |
Feb 04, 2021 | 19.60 | 19.70 | 18.52 | 18.62 | 2,574,628 | -0.72(-3.72%) |
Feb 03, 2021 | 20.08 | 20.10 | 19.30 | 19.34 | 1,303,962 | -0.15(-0.77%) |
Feb 02, 2021 | 19.68 | 20.10 | 19.08 | 19.49 | 2,130,166 | +0.67(+3.56%) |
Feb 01, 2021 | 18.06 | 19.29 | 17.81 | 18.82 | 2,469,612 | +0.97(+5.43%) |
Jan 29, 2021 | 18.10 | 18.34 | 17.32 | 17.85 | 2,639,400 | -0.61(-3.30%) |
Jan 28, 2021 | 18.20 | 18.99 | 18.03 | 18.46 | 1,809,748 | +0.11(+0.60%) |
Jan 27, 2021 | 18.62 | 19.39 | 18.01 | 18.35 | 3,457,504 | -1.47(-7.42%) |
Jan 26, 2021 | 20.30 | 20.34 | 19.33 | 19.82 | 3,728,778 | -0.52(-2.56%) |
Jan 25, 2021 | 20.76 | 21.41 | 19.95 | 20.34 | 3,322,002 | -0.35(-1.69%) |
Jan 22, 2021 | 20.05 | 20.89 | 19.87 | 20.69 | 1,643,600 | +0.29(+1.42%) |
Jan 21, 2021 | 21.35 | 21.46 | 20.27 | 20.40 | 1,761,266 | -0.48(-2.30%) |
Jan 20, 2021 | 20.15 | 21.09 | 19.62 | 20.88 | 2,299,364 | +0.50(+2.45%) |
Jan 19, 2021 | 20.74 | 20.88 | 19.93 | 20.38 | 2,202,998 | -0.38(-1.83%) |
Jan 15, 2021 | 21.74 | 21.97 | 20.22 | 20.76 | 2,607,800 | -1.18(-5.38%) |
Jan 14, 2021 | 22.85 | 22.89 | 21.51 | 21.94 | 2,174,836 | -0.85(-3.73%) |
Jan 13, 2021 | 21.72 | 23.41 | 21.26 | 22.79 | 3,347,385 | +2.26(+11.01%) |
Jan 12, 2021 | 19.27 | 20.89 | 18.82 | 20.53 | 3,166,548 | +1.00(+5.12%) |
Jan 11, 2021 | 19.66 | 20.15 | 18.90 | 19.53 | 2,336,855 | -0.69(-3.41%) |
Jan 08, 2021 | 20.25 | 20.70 | 19.59 | 20.22 | 2,939,500 | +0.05(+0.25%) |
Jan 07, 2021 | 21.26 | 21.44 | 19.58 | 20.17 | 3,242,577 | -0.53(-2.56%) |
Jan 06, 2021 | 20.70 | 22.14 | 20.50 | 20.70 | 2,847,449 | +0.23(+1.12%) |
Jan 05, 2021 | 19.17 | 21.50 | 19.17 | 20.47 | 2,523,704 | +1.30(+6.78%) |
Jan 04, 2021 | 20.77 | 21.30 | 18.01 | 19.17 | 4,641,633 | -0.53(-2.69%) |
Dec 31, 2020 | 19.70 | 19.70 | 19.70 | 2,411,455 | -2.85(-12.64%) |