Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 37.24 | 39.28 | 36.67 | 38.55 | 2,255,011 | +1.54(+4.16%) |
Mar 30, 2021 | 35.90 | 37.30 | 34.51 | 37.01 | 1,034,181 | +0.74(+2.04%) |
Mar 29, 2021 | 37.84 | 38.70 | 35.65 | 36.27 | 1,556,780 | -2.05(-5.35%) |
Mar 26, 2021 | 38.00 | 38.70 | 36.11 | 38.32 | 3,000,700 | +2.02(+5.56%) |
Mar 25, 2021 | 34.90 | 36.46 | 33.25 | 36.30 | 2,258,082 | -0.09(-0.25%) |
Mar 24, 2021 | 34.60 | 37.32 | 34.20 | 36.39 | 2,396,979 | +3.23(+9.74%) |
Mar 23, 2021 | 32.50 | 34.80 | 30.00 | 33.16 | 3,300,390 | -2.53(-7.09%) |
Mar 22, 2021 | 36.76 | 36.76 | 35.18 | 35.69 | 2,333,852 | -1.89(-5.03%) |
Mar 19, 2021 | 33.70 | 38.51 | 33.33 | 37.58 | 10,175,500 | +4.78(+14.57%) |
Mar 18, 2021 | 38.20 | 38.90 | 32.28 | 32.80 | 4,070,200 | -6.25(-16.01%) |
Mar 17, 2021 | 40.05 | 41.27 | 38.08 | 39.05 | 2,248,301 | -1.43(-3.53%) |
Mar 16, 2021 | 40.92 | 42.31 | 39.38 | 40.48 | 1,771,105 | -1.48(-3.53%) |
Mar 15, 2021 | 39.69 | 42.06 | 39.40 | 41.96 | 1,967,629 | +2.26(+5.69%) |
Mar 12, 2021 | 39.00 | 40.40 | 38.53 | 39.70 | 1,720,500 | +0.44(+1.12%) |
Mar 11, 2021 | 38.80 | 40.24 | 38.50 | 39.26 | 2,103,617 | +0.53(+1.37%) |
Mar 10, 2021 | 36.76 | 39.43 | 36.50 | 38.73 | 2,369,029 | +1.81(+4.90%) |
Mar 09, 2021 | 36.89 | 37.64 | 33.83 | 36.92 | 3,156,369 | +0.02(+0.05%) |
Mar 08, 2021 | 40.10 | 40.98 | 35.82 | 36.90 | 4,132,652 | -1.33(-3.48%) |
Mar 05, 2021 | 35.66 | 38.24 | 34.27 | 38.23 | 5,699,600 | +4.53(+13.44%) |
Mar 04, 2021 | 31.86 | 36.06 | 31.65 | 33.70 | 7,873,345 | +2.65(+8.53%) |
Mar 03, 2021 | 27.00 | 32.95 | 26.86 | 31.05 | 7,181,521 | +4.79(+18.24%) |
Mar 02, 2021 | 26.51 | 27.65 | 26.26 | 26.26 | 2,069,000 | -0.83(-3.06%) |
Mar 01, 2021 | 26.34 | 27.66 | 26.12 | 27.09 | 2,002,649 | +1.52(+5.94%) |
Feb 26, 2021 | 25.01 | 26.58 | 24.40 | 25.57 | 2,857,700 | -0.08(-0.31%) |
Feb 25, 2021 | 27.27 | 28.69 | 25.55 | 25.65 | 4,287,007 | -0.55(-2.10%) |
Feb 24, 2021 | 24.84 | 26.68 | 24.56 | 26.20 | 2,950,896 | +1.74(+7.11%) |
Feb 23, 2021 | 24.61 | 24.83 | 21.13 | 24.46 | 3,365,812 | -0.23(-0.93%) |
Feb 22, 2021 | 23.29 | 25.96 | 23.15 | 24.69 | 3,541,649 | +1.86(+8.15%) |
Feb 19, 2021 | 22.66 | 23.88 | 22.41 | 22.83 | 2,132,100 | +0.56(+2.51%) |
Feb 18, 2021 | 24.20 | 24.82 | 22.02 | 22.27 | 3,101,864 | -2.51(-10.13%) |
Feb 17, 2021 | 24.65 | 25.12 | 23.78 | 24.78 | 2,364,492 | +0.17(+0.69%) |
Feb 16, 2021 | 24.60 | 25.44 | 23.65 | 24.61 | 3,085,746 | +1.43(+6.17%) |
Feb 12, 2021 | 21.07 | 23.72 | 21.05 | 23.18 | 3,026,200 | +1.84(+8.62%) |
Feb 11, 2021 | 21.80 | 22.68 | 20.55 | 21.34 | 3,410,847 | -0.85(-3.83%) |
Feb 10, 2021 | 20.40 | 22.80 | 20.35 | 22.19 | 4,633,429 | +2.11(+10.51%) |
Feb 09, 2021 | 18.81 | 20.44 | 17.93 | 20.08 | 3,905,417 | +0.94(+4.91%) |
Feb 08, 2021 | 17.30 | 19.26 | 17.25 | 19.14 | 4,004,464 | +2.50(+15.02%) |
Feb 05, 2021 | 15.89 | 17.82 | 15.81 | 16.64 | 4,669,900 | +1.17(+7.56%) |
Feb 04, 2021 | 15.66 | 16.28 | 15.29 | 15.47 | 2,673,624 | +0.11(+0.72%) |
Feb 03, 2021 | 14.56 | 15.67 | 14.42 | 15.36 | 2,977,106 | +1.00(+6.96%) |
Feb 02, 2021 | 14.98 | 15.06 | 14.22 | 14.36 | 2,362,593 | +0.11(+0.77%) |
Feb 01, 2021 | 14.35 | 14.35 | 13.44 | 14.25 | 1,926,240 | +0.41(+2.96%) |
Jan 29, 2021 | 14.23 | 14.95 | 13.67 | 13.84 | 2,175,100 | -0.61(-4.22%) |
Jan 28, 2021 | 14.12 | 14.58 | 13.83 | 14.45 | 2,743,658 | +0.44(+3.14%) |
Jan 27, 2021 | 12.75 | 15.06 | 12.60 | 14.01 | 4,531,267 | +0.97(+7.44%) |
Jan 26, 2021 | 13.29 | 13.74 | 12.86 | 13.04 | 1,987,436 | -0.21(-1.58%) |
Jan 25, 2021 | 13.01 | 13.37 | 12.22 | 13.25 | 3,459,190 | -0.10(-0.75%) |
Jan 22, 2021 | 13.00 | 13.56 | 12.96 | 13.35 | 3,010,100 | -0.22(-1.62%) |
Jan 21, 2021 | 14.70 | 14.81 | 13.25 | 13.57 | 4,219,474 | -1.28(-8.62%) |
Jan 20, 2021 | 15.90 | 15.99 | 14.83 | 14.85 | 2,587,472 | -0.83(-5.29%) |
Jan 19, 2021 | 15.88 | 16.19 | 15.53 | 15.68 | 2,201,164 | +0.18(+1.16%) |
Jan 15, 2021 | 16.32 | 16.44 | 15.36 | 15.50 | 2,444,400 | -1.16(-6.96%) |
Jan 14, 2021 | 15.57 | 16.99 | 15.56 | 16.66 | 3,305,981 | +1.07(+6.86%) |
Jan 13, 2021 | 16.02 | 16.02 | 14.93 | 15.59 | 3,460,030 | -0.29(-1.83%) |
Jan 12, 2021 | 14.73 | 16.05 | 14.73 | 15.88 | 4,032,325 | +1.38(+9.52%) |
Jan 11, 2021 | 14.48 | 14.73 | 14.17 | 14.50 | 2,589,370 | -0.30(-2.03%) |
Jan 08, 2021 | 14.77 | 14.99 | 14.29 | 14.80 | 3,354,800 | +0.36(+2.49%) |
Jan 07, 2021 | 14.47 | 15.18 | 14.11 | 14.44 | 3,181,057 | +0.16(+1.12%) |
Jan 06, 2021 | 14.45 | 14.99 | 13.66 | 14.28 | 5,489,036 | -0.18(-1.24%) |
Jan 05, 2021 | 13.35 | 15.03 | 13.30 | 14.46 | 4,968,245 | +1.27(+9.63%) |