Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.77 | 22.23 | 19.74 | 20.60 | 1,233,383 | +0.87(+4.41%) |
Mar 30, 2021 | 19.17 | 20.37 | 17.91 | 19.73 | 1,572,196 | -0.74(-3.62%) |
Mar 29, 2021 | 20.01 | 23.46 | 15.37 | 20.47 | 7,872,048 | -3.28(-13.81%) |
Mar 26, 2021 | 25.67 | 26.39 | 22.98 | 23.75 | 594,000 | -2.24(-8.62%) |
Mar 25, 2021 | 23.78 | 26.24 | 23.70 | 25.99 | 479,934 | +1.04(+4.17%) |
Mar 24, 2021 | 24.99 | 25.44 | 24.24 | 24.95 | 1,088,380 | -0.08(-0.32%) |
Mar 23, 2021 | 26.04 | 26.04 | 24.74 | 25.03 | 648,689 | -1.05(-4.03%) |
Mar 22, 2021 | 25.27 | 26.85 | 25.06 | 26.08 | 751,418 | +0.99(+3.95%) |
Mar 19, 2021 | 24.76 | 26.11 | 24.45 | 25.09 | 949,600 | +0.10(+0.40%) |
Mar 18, 2021 | 24.75 | 25.62 | 24.27 | 24.99 | 825,065 | +0.03(+0.12%) |
Mar 17, 2021 | 23.25 | 25.36 | 23.25 | 24.96 | 342,169 | +0.89(+3.70%) |
Mar 16, 2021 | 25.28 | 25.28 | 22.42 | 24.07 | 452,096 | -0.92(-3.68%) |
Mar 15, 2021 | 25.47 | 25.57 | 24.35 | 24.99 | 254,554 | -0.39(-1.54%) |
Mar 12, 2021 | 26.03 | 26.35 | 24.36 | 25.38 | 516,100 | -0.90(-3.42%) |
Mar 11, 2021 | 26.74 | 27.26 | 25.85 | 26.28 | 595,278 | +0.03(+0.11%) |
Mar 10, 2021 | 27.56 | 27.73 | 24.92 | 26.25 | 420,406 | -0.52(-1.94%) |
Mar 09, 2021 | 26.73 | 28.54 | 26.50 | 26.77 | 416,938 | +0.57(+2.18%) |
Mar 08, 2021 | 26.69 | 29.39 | 25.95 | 26.20 | 555,146 | -0.01(-0.04%) |
Mar 05, 2021 | 25.25 | 26.30 | 22.62 | 26.21 | 529,000 | +1.01(+4.01%) |
Mar 04, 2021 | 25.69 | 26.64 | 24.18 | 25.20 | 640,512 | -1.32(-4.98%) |
Mar 03, 2021 | 29.90 | 29.94 | 26.51 | 26.52 | 460,313 | -3.39(-11.33%) |
Mar 02, 2021 | 28.63 | 30.17 | 28.50 | 29.91 | 397,262 | +1.72(+6.10%) |
Mar 01, 2021 | 27.44 | 28.50 | 27.44 | 28.19 | 430,716 | +1.11(+4.10%) |
Feb 26, 2021 | 27.76 | 28.02 | 26.46 | 27.08 | 423,500 | -0.43(-1.56%) |
Feb 25, 2021 | 27.98 | 28.79 | 27.04 | 27.51 | 678,306 | -0.24(-0.86%) |
Feb 24, 2021 | 27.59 | 28.05 | 26.80 | 27.75 | 582,170 | +0.04(+0.14%) |
Feb 23, 2021 | 28.18 | 28.71 | 25.84 | 27.71 | 821,369 | -0.54(-1.91%) |
Feb 22, 2021 | 27.73 | 29.30 | 26.48 | 28.25 | 896,051 | +0.36(+1.29%) |
Feb 19, 2021 | 27.25 | 28.12 | 26.92 | 27.89 | 575,500 | +1.24(+4.65%) |
Feb 18, 2021 | 25.56 | 26.71 | 25.07 | 26.65 | 852,396 | +1.05(+4.10%) |
Feb 17, 2021 | 24.75 | 26.07 | 24.50 | 25.60 | 952,107 | +0.35(+1.39%) |
Feb 16, 2021 | 24.70 | 25.37 | 24.06 | 25.25 | 735,393 | +0.95(+3.91%) |
Feb 12, 2021 | 23.50 | 24.96 | 23.30 | 24.30 | 448,800 | +0.55(+2.32%) |
Feb 11, 2021 | 23.19 | 24.16 | 22.75 | 23.75 | 456,751 | +0.93(+4.08%) |
Feb 10, 2021 | 22.55 | 23.40 | 21.98 | 22.82 | 469,176 | +0.32(+1.42%) |
Feb 09, 2021 | 24.35 | 24.54 | 22.34 | 22.50 | 529,882 | -1.71(-7.06%) |
Feb 08, 2021 | 24.02 | 25.73 | 23.84 | 24.21 | 690,004 | +0.41(+1.72%) |
Feb 05, 2021 | 23.75 | 24.48 | 23.11 | 23.80 | 461,800 | +0.71(+3.07%) |
Feb 04, 2021 | 22.55 | 25.56 | 22.34 | 23.09 | 756,198 | +1.04(+4.72%) |
Feb 03, 2021 | 21.74 | 22.22 | 21.56 | 22.05 | 441,133 | +0.29(+1.33%) |
Feb 02, 2021 | 21.61 | 22.08 | 20.81 | 21.76 | 527,066 | +0.24(+1.12%) |
Feb 01, 2021 | 21.87 | 22.43 | 20.70 | 21.52 | 648,488 | -0.10(-0.46%) |
Jan 29, 2021 | 21.00 | 22.23 | 20.81 | 21.62 | 1,283,300 | +0.88(+4.24%) |
Jan 28, 2021 | 20.25 | 20.95 | 19.73 | 20.74 | 698,089 | +0.68(+3.39%) |
Jan 27, 2021 | 19.10 | 20.46 | 19.10 | 20.06 | 892,223 | -0.05(-0.25%) |
Jan 26, 2021 | 18.85 | 20.64 | 18.84 | 20.11 | 987,436 | +1.29(+6.85%) |
Jan 25, 2021 | 17.95 | 18.85 | 17.61 | 18.82 | 708,877 | +1.02(+5.73%) |
Jan 22, 2021 | 17.66 | 18.12 | 17.35 | 17.80 | 394,900 | -0.13(-0.73%) |
Jan 21, 2021 | 18.88 | 19.14 | 17.31 | 17.93 | 831,565 | -0.79(-4.22%) |
Jan 20, 2021 | 18.06 | 19.45 | 17.79 | 18.72 | 576,132 | +0.78(+4.35%) |
Jan 19, 2021 | 17.56 | 18.33 | 17.46 | 17.94 | 422,235 | +0.41(+2.34%) |
Jan 15, 2021 | 17.88 | 18.29 | 17.37 | 17.53 | 438,200 | -0.45(-2.50%) |
Jan 14, 2021 | 17.65 | 18.14 | 17.50 | 17.98 | 552,760 | +0.42(+2.39%) |
Jan 13, 2021 | 18.10 | 18.28 | 17.46 | 17.56 | 513,182 | -0.49(-2.71%) |
Jan 12, 2021 | 17.58 | 18.14 | 17.36 | 18.05 | 274,176 | +0.69(+3.97%) |
Jan 11, 2021 | 17.50 | 17.87 | 17.19 | 17.36 | 651,497 | -0.17(-0.97%) |
Jan 08, 2021 | 17.49 | 17.91 | 16.98 | 17.53 | 493,500 | +0.04(+0.23%) |
Jan 07, 2021 | 16.16 | 17.95 | 16.10 | 17.49 | 537,995 | +1.30(+8.03%) |
Jan 06, 2021 | 17.07 | 17.14 | 16.03 | 16.19 | 792,350 | -0.87(-5.10%) |
Jan 05, 2021 | 19.01 | 19.40 | 17.02 | 17.06 | 486,517 | -2.04(-10.68%) |