Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.78 | 26.85 | 24.82 | 25.64 | 45,618,464 | +0.53(+2.11%) |
Mar 30, 2021 | 23.68 | 25.45 | 23.12 | 25.11 | 40,035,096 | +2.01(+8.69%) |
Mar 29, 2021 | 22.05 | 24.72 | 21.86 | 23.11 | 37,928,792 | +0.81(+3.65%) |
Mar 26, 2021 | 20.68 | 22.54 | 20.20 | 22.29 | 24,347,656 | +2.33(+11.68%) |
Mar 25, 2021 | 18.79 | 20.25 | 18.24 | 19.96 | 22,244,270 | +0.78(+4.09%) |
Mar 24, 2021 | 19.97 | 20.75 | 19.14 | 19.18 | 17,738,500 | -0.28(-1.46%) |
Mar 23, 2021 | 20.74 | 21.36 | 18.90 | 19.46 | 19,621,020 | -1.89(-8.86%) |
Mar 22, 2021 | 21.88 | 22.30 | 21.18 | 21.35 | 11,370,699 | -0.61(-2.77%) |
Mar 19, 2021 | 22.16 | 22.55 | 21.22 | 21.96 | 20,506,938 | -0.24(-1.06%) |
Mar 18, 2021 | 21.62 | 23.48 | 21.61 | 22.19 | 24,386,286 | +0.60(+2.77%) |
Mar 17, 2021 | 20.70 | 22.03 | 20.59 | 21.60 | 21,274,126 | +0.72(+3.43%) |
Mar 16, 2021 | 22.52 | 22.62 | 20.68 | 20.88 | 22,812,528 | -1.79(-7.91%) |
Mar 15, 2021 | 23.79 | 23.79 | 21.74 | 22.67 | 27,033,806 | -1.01(-4.26%) |
Mar 12, 2021 | 21.79 | 23.97 | 21.66 | 23.68 | 25,226,652 | +1.80(+8.24%) |
Mar 11, 2021 | 20.96 | 22.00 | 20.77 | 21.88 | 16,757,449 | +1.44(+7.05%) |
Mar 10, 2021 | 20.22 | 20.97 | 19.94 | 20.44 | 17,794,356 | +0.00(+0.00%) |
Mar 09, 2021 | 19.70 | 20.82 | 19.04 | 20.44 | 26,341,668 | +0.24(+1.16%) |
Mar 08, 2021 | 18.07 | 20.58 | 18.01 | 20.20 | 32,224,252 | +2.42(+13.61%) |
Mar 05, 2021 | 17.51 | 18.06 | 16.66 | 17.78 | 20,511,326 | +0.62(+3.60%) |
Mar 04, 2021 | 18.07 | 18.31 | 16.48 | 17.17 | 23,176,318 | -1.21(-6.56%) |
Mar 03, 2021 | 18.42 | 19.22 | 18.14 | 18.37 | 20,473,918 | +0.18(+0.97%) |
Mar 02, 2021 | 18.07 | 18.88 | 17.81 | 18.20 | 18,060,846 | +0.26(+1.48%) |
Mar 01, 2021 | 16.66 | 18.11 | 16.61 | 17.93 | 17,619,888 | +1.66(+10.17%) |
Feb 26, 2021 | 17.25 | 17.51 | 16.03 | 16.28 | 24,441,446 | -0.96(-5.57%) |
Feb 25, 2021 | 19.23 | 19.71 | 17.04 | 17.24 | 30,479,076 | -1.69(-8.91%) |
Feb 24, 2021 | 17.86 | 19.15 | 17.74 | 18.92 | 21,263,110 | +1.15(+6.45%) |
Feb 23, 2021 | 17.82 | 18.25 | 16.85 | 17.77 | 18,416,236 | -0.72(-3.87%) |
Feb 22, 2021 | 17.63 | 19.47 | 17.52 | 18.49 | 23,339,326 | +0.95(+5.42%) |
Feb 19, 2021 | 16.87 | 17.69 | 16.86 | 17.54 | 12,253,074 | +0.88(+5.29%) |
Feb 18, 2021 | 17.71 | 17.92 | 16.64 | 16.66 | 20,626,770 | -0.86(-4.92%) |
Feb 17, 2021 | 18.25 | 18.67 | 17.40 | 17.52 | 24,989,412 | -0.59(-3.25%) |
Feb 16, 2021 | 16.53 | 18.13 | 16.38 | 18.11 | 28,223,782 | +1.94(+12.00%) |
Feb 12, 2021 | 16.12 | 16.31 | 15.94 | 16.17 | 10,121,869 | -0.02(-0.12%) |
Feb 11, 2021 | 16.19 | 16.55 | 15.84 | 16.19 | 10,979,678 | +0.11(+0.67%) |
Feb 10, 2021 | 16.37 | 16.52 | 15.83 | 16.08 | 15,945,977 | -0.03(-0.18%) |
Feb 09, 2021 | 16.54 | 16.63 | 15.85 | 16.11 | 15,481,202 | -0.39(-2.38%) |
Feb 08, 2021 | 16.61 | 17.01 | 16.38 | 16.50 | 21,641,146 | +0.28(+1.75%) |
Feb 05, 2021 | 16.31 | 16.76 | 16.12 | 16.22 | 22,848,782 | +0.06(+0.36%) |
Feb 04, 2021 | 16.14 | 16.30 | 15.83 | 16.16 | 35,249,300 | +0.24(+1.48%) |
Feb 03, 2021 | 15.91 | 16.35 | 15.80 | 15.92 | 57,726,004 | -1.35(-7.82%) |
Feb 02, 2021 | 17.90 | 17.95 | 17.01 | 17.27 | 14,072,404 | -0.50(-2.81%) |
Feb 01, 2021 | 17.69 | 18.05 | 17.25 | 17.77 | 12,315,632 | +0.38(+2.20%) |
Jan 29, 2021 | 19.49 | 19.93 | 17.29 | 17.39 | 23,121,814 | -0.95(-5.18%) |
Jan 28, 2021 | 18.55 | 19.19 | 18.33 | 18.34 | 18,429,572 | +0.34(+1.90%) |
Jan 27, 2021 | 17.14 | 18.75 | 16.60 | 18.00 | 20,367,272 | +0.24(+1.32%) |
Jan 26, 2021 | 18.78 | 18.99 | 17.60 | 17.76 | 15,288,343 | -0.87(-4.68%) |
Jan 25, 2021 | 18.85 | 18.92 | 17.99 | 18.64 | 17,451,270 | +0.12(+0.63%) |
Jan 22, 2021 | 18.19 | 18.79 | 17.89 | 18.52 | 15,846,325 | -0.31(-1.66%) |
Jan 21, 2021 | 19.97 | 20.17 | 18.75 | 18.83 | 16,982,916 | -1.30(-6.47%) |
Jan 20, 2021 | 21.28 | 21.64 | 20.01 | 20.13 | 12,892,576 | -0.73(-3.52%) |
Jan 19, 2021 | 21.16 | 21.62 | 20.77 | 20.87 | 12,306,195 | +0.42(+2.06%) |
Jan 15, 2021 | 21.03 | 21.23 | 19.96 | 20.45 | 20,428,698 | -1.23(-5.69%) |
Jan 14, 2021 | 22.52 | 23.00 | 21.59 | 21.68 | 15,885,580 | -0.45(-2.04%) |
Jan 13, 2021 | 23.26 | 23.54 | 21.71 | 22.13 | 17,956,176 | -1.23(-5.28%) |
Jan 12, 2021 | 22.48 | 24.20 | 22.30 | 23.37 | 22,649,606 | +1.07(+4.79%) |
Jan 11, 2021 | 21.15 | 22.98 | 21.02 | 22.30 | 18,159,874 | +0.47(+2.15%) |
Jan 08, 2021 | 20.90 | 22.80 | 20.51 | 21.83 | 28,184,134 | +1.80(+9.00%) |
Jan 07, 2021 | 21.22 | 21.96 | 19.73 | 20.03 | 25,828,470 | -0.85(-4.08%) |
Jan 06, 2021 | 18.35 | 21.38 | 18.19 | 20.88 | 37,500,188 | +3.06(+17.14%) |
Jan 05, 2021 | 16.77 | 18.34 | 16.72 | 17.82 | 17,175,166 | +1.04(+6.18%) |