Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.67 | 13.02 | 11.50 | 12.33 | 5,285,244 | +0.49(+4.14%) |
Mar 30, 2021 | 9.910 | 11.96 | 9.850 | 11.84 | 6,828,883 | +2.04(+20.82%) |
Mar 29, 2021 | 10.65 | 10.74 | 9.680 | 9.800 | 2,324,544 | -0.96(-8.92%) |
Mar 26, 2021 | 11.40 | 11.98 | 10.11 | 10.76 | 3,065,500 | -0.37(-3.32%) |
Mar 25, 2021 | 9.880 | 11.23 | 9.800 | 11.13 | 2,831,276 | +0.46(+4.31%) |
Mar 24, 2021 | 12.01 | 12.10 | 10.38 | 10.67 | 2,895,291 | -1.00(-8.57%) |
Mar 23, 2021 | 12.90 | 12.94 | 11.32 | 11.67 | 2,777,273 | -1.35(-10.37%) |
Mar 22, 2021 | 13.50 | 14.36 | 12.91 | 13.02 | 2,604,480 | -0.08(-0.61%) |
Mar 19, 2021 | 12.77 | 13.35 | 12.26 | 13.10 | 3,573,200 | +0.52(+4.13%) |
Mar 18, 2021 | 12.94 | 13.75 | 12.50 | 12.58 | 2,492,782 | -0.73(-5.48%) |
Mar 17, 2021 | 13.00 | 13.69 | 12.42 | 13.31 | 4,101,968 | -0.46(-3.34%) |
Mar 16, 2021 | 15.39 | 15.41 | 13.16 | 13.77 | 3,207,639 | -1.52(-9.94%) |
Mar 15, 2021 | 16.50 | 16.84 | 14.95 | 15.29 | 2,856,899 | -0.76(-4.74%) |
Mar 12, 2021 | 15.00 | 16.45 | 14.50 | 16.05 | 3,343,000 | -0.38(-2.31%) |
Mar 11, 2021 | 14.50 | 16.46 | 14.05 | 16.43 | 4,735,816 | +2.64(+19.14%) |
Mar 10, 2021 | 16.90 | 17.56 | 12.99 | 13.79 | 7,518,109 | +0.16(+1.17%) |
Mar 09, 2021 | 11.19 | 14.40 | 11.10 | 13.63 | 7,246,927 | +3.63(+36.30%) |
Mar 08, 2021 | 10.09 | 11.31 | 9.550 | 10.00 | 2,981,282 | -0.84(-7.75%) |
Mar 05, 2021 | 11.79 | 11.93 | 8.560 | 10.84 | 3,974,300 | -0.94(-7.98%) |
Mar 04, 2021 | 12.82 | 13.65 | 10.96 | 11.78 | 2,825,872 | -1.62(-12.09%) |
Mar 03, 2021 | 14.65 | 14.97 | 13.23 | 13.40 | 1,644,951 | -1.20(-8.22%) |
Mar 02, 2021 | 16.08 | 16.17 | 14.46 | 14.60 | 1,239,225 | -1.38(-8.64%) |
Mar 01, 2021 | 15.61 | 16.34 | 15.31 | 15.98 | 1,569,822 | +1.04(+6.96%) |
Feb 26, 2021 | 14.85 | 15.77 | 14.02 | 14.94 | 2,235,600 | -0.29(-1.90%) |
Feb 25, 2021 | 15.80 | 16.73 | 15.03 | 15.23 | 2,495,960 | -0.89(-5.52%) |
Feb 24, 2021 | 14.76 | 16.27 | 14.14 | 16.12 | 3,216,986 | +1.78(+12.41%) |
Feb 23, 2021 | 13.77 | 14.76 | 12.54 | 14.34 | 4,381,612 | -1.53(-9.64%) |
Feb 22, 2021 | 17.84 | 18.30 | 15.79 | 15.87 | 2,307,441 | -1.96(-10.99%) |
Feb 19, 2021 | 17.20 | 18.79 | 16.96 | 17.83 | 3,052,900 | +1.43(+8.72%) |
Feb 18, 2021 | 17.51 | 18.62 | 16.20 | 16.40 | 4,156,144 | -2.51(-13.27%) |
Feb 17, 2021 | 20.21 | 20.35 | 18.26 | 18.91 | 4,038,316 | -2.07(-9.87%) |
Feb 16, 2021 | 22.83 | 23.08 | 20.62 | 20.98 | 3,334,335 | -2.35(-10.07%) |
Feb 12, 2021 | 23.18 | 23.81 | 22.49 | 23.33 | 1,727,300 | -0.24(-1.02%) |
Feb 11, 2021 | 24.56 | 24.78 | 22.31 | 23.57 | 2,377,344 | -0.83(-3.40%) |
Feb 10, 2021 | 24.70 | 26.38 | 22.88 | 24.40 | 4,217,493 | +0.25(+1.04%) |
Feb 09, 2021 | 22.80 | 24.78 | 22.20 | 24.15 | 3,261,760 | +1.27(+5.55%) |
Feb 08, 2021 | 23.50 | 23.81 | 22.73 | 22.88 | 2,871,971 | -0.83(-3.50%) |
Feb 05, 2021 | 23.20 | 23.93 | 22.04 | 23.71 | 2,841,700 | +0.12(+0.51%) |
Feb 04, 2021 | 25.24 | 25.40 | 23.12 | 23.59 | 2,975,305 | -0.92(-3.75%) |
Feb 03, 2021 | 23.50 | 25.20 | 23.00 | 24.51 | 3,348,175 | +0.88(+3.72%) |
Feb 02, 2021 | 24.30 | 25.22 | 22.77 | 23.63 | 4,628,736 | +0.44(+1.90%) |
Feb 01, 2021 | 21.07 | 23.95 | 19.06 | 23.19 | 9,217,157 | +2.49(+12.03%) |
Jan 29, 2021 | 20.68 | 23.64 | 20.66 | 20.70 | 5,158,100 | -0.42(-1.99%) |
Jan 28, 2021 | 24.05 | 24.49 | 19.04 | 21.12 | 8,655,484 | -2.45(-10.39%) |
Jan 27, 2021 | 25.50 | 26.55 | 21.85 | 23.57 | 8,401,333 | -4.47(-15.94%) |
Jan 26, 2021 | 27.19 | 28.92 | 26.02 | 28.04 | 8,815,839 | +1.85(+7.06%) |
Jan 25, 2021 | 25.65 | 28.00 | 25.03 | 26.19 | 20,801,330 | -7.36(-21.94%) |
Jan 22, 2021 | 28.17 | 35.77 | 27.35 | 33.55 | 5,803,900 | +4.42(+15.17%) |
Jan 21, 2021 | 26.37 | 29.49 | 24.12 | 29.13 | 3,552,574 | +3.05(+11.69%) |
Jan 20, 2021 | 24.80 | 27.55 | 24.60 | 26.08 | 3,105,450 | +1.23(+4.95%) |
Jan 19, 2021 | 22.93 | 24.95 | 22.27 | 24.85 | 2,839,896 | +2.36(+10.49%) |
Jan 15, 2021 | 24.95 | 24.96 | 22.13 | 22.49 | 3,171,900 | -2.77(-10.97%) |
Jan 14, 2021 | 22.50 | 25.49 | 22.01 | 25.26 | 3,285,457 | +2.99(+13.43%) |
Jan 13, 2021 | 24.10 | 24.38 | 21.51 | 22.27 | 3,509,865 | -0.98(-4.22%) |
Jan 12, 2021 | 20.75 | 23.44 | 20.30 | 23.25 | 4,126,833 | +3.11(+15.44%) |
Jan 11, 2021 | 19.20 | 21.85 | 19.01 | 20.14 | 3,647,645 | -0.73(-3.50%) |
Jan 08, 2021 | 19.65 | 21.04 | 18.46 | 20.87 | 6,510,300 | +2.86(+15.88%) |
Jan 07, 2021 | 19.02 | 23.20 | 16.02 | 18.01 | 17,385,406 | +1.18(+7.01%) |
Jan 06, 2021 | 15.19 | 18.29 | 15.14 | 16.83 | 5,022,407 | +2.11(+14.33%) |
Jan 05, 2021 | 12.45 | 15.88 | 12.45 | 14.72 | 5,159,394 | +1.95(+15.27%) |