Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.65 | 20.71 | 18.51 | 20.21 | 369,303 | +1.40(+7.44%) |
Mar 30, 2021 | 18.74 | 19.46 | 18.35 | 18.81 | 220,612 | -0.29(-1.52%) |
Mar 29, 2021 | 19.05 | 19.30 | 18.50 | 19.10 | 161,871 | -0.04(-0.21%) |
Mar 26, 2021 | 19.51 | 19.59 | 18.17 | 19.14 | 190,900 | -0.40(-2.05%) |
Mar 25, 2021 | 18.51 | 19.83 | 17.81 | 19.54 | 466,542 | +1.04(+5.62%) |
Mar 24, 2021 | 20.33 | 20.33 | 18.31 | 18.50 | 479,520 | -1.81(-8.91%) |
Mar 23, 2021 | 21.24 | 21.32 | 20.03 | 20.31 | 193,994 | -1.36(-6.28%) |
Mar 22, 2021 | 21.38 | 22.20 | 21.00 | 21.67 | 221,520 | +0.24(+1.12%) |
Mar 19, 2021 | 20.02 | 21.43 | 20.02 | 21.43 | 378,000 | +1.62(+8.18%) |
Mar 18, 2021 | 20.71 | 21.12 | 19.75 | 19.81 | 205,926 | -1.42(-6.69%) |
Mar 17, 2021 | 21.12 | 21.78 | 20.66 | 21.23 | 210,384 | -0.73(-3.32%) |
Mar 16, 2021 | 22.90 | 24.02 | 21.83 | 21.96 | 470,402 | +0.20(+0.92%) |
Mar 15, 2021 | 20.26 | 22.33 | 20.10 | 21.76 | 483,656 | +1.81(+9.07%) |
Mar 12, 2021 | 20.66 | 20.66 | 19.70 | 19.95 | 279,000 | -1.37(-6.43%) |
Mar 11, 2021 | 20.33 | 21.83 | 20.26 | 21.32 | 307,353 | +1.19(+5.91%) |
Mar 10, 2021 | 22.08 | 22.25 | 20.11 | 20.13 | 444,893 | -1.52(-7.02%) |
Mar 09, 2021 | 18.97 | 21.81 | 18.83 | 21.65 | 1,074,646 | +3.37(+18.44%) |
Mar 08, 2021 | 19.01 | 19.60 | 18.19 | 18.28 | 560,462 | +0.09(+0.49%) |
Mar 05, 2021 | 19.29 | 19.29 | 17.00 | 18.19 | 775,400 | -1.12(-5.80%) |
Mar 04, 2021 | 20.19 | 20.40 | 18.50 | 19.31 | 621,214 | -0.83(-4.12%) |
Mar 03, 2021 | 21.84 | 22.08 | 19.85 | 20.14 | 415,528 | -2.02(-9.12%) |
Mar 02, 2021 | 22.53 | 22.76 | 22.02 | 22.16 | 224,744 | -0.53(-2.34%) |
Mar 01, 2021 | 21.81 | 23.17 | 21.81 | 22.69 | 226,702 | +1.19(+5.53%) |
Feb 26, 2021 | 21.62 | 22.12 | 20.12 | 21.50 | 383,500 | +0.86(+4.17%) |
Feb 25, 2021 | 21.99 | 22.60 | 20.19 | 20.64 | 346,185 | -1.83(-8.14%) |
Feb 24, 2021 | 22.26 | 23.17 | 21.71 | 22.47 | 279,733 | +0.53(+2.42%) |
Feb 23, 2021 | 22.68 | 22.85 | 18.80 | 21.94 | 706,248 | -1.32(-5.67%) |
Feb 22, 2021 | 24.08 | 24.46 | 22.95 | 23.26 | 354,391 | -1.83(-7.29%) |
Feb 19, 2021 | 24.26 | 25.59 | 24.19 | 25.09 | 246,200 | +1.07(+4.45%) |
Feb 18, 2021 | 24.80 | 25.14 | 23.51 | 24.02 | 543,831 | -1.49(-5.84%) |
Feb 17, 2021 | 26.56 | 26.68 | 24.80 | 25.51 | 518,641 | -1.82(-6.66%) |
Feb 16, 2021 | 29.41 | 29.61 | 27.33 | 27.33 | 437,100 | +0.16(+0.59%) |
Feb 12, 2021 | 27.02 | 28.10 | 26.68 | 27.17 | 224,900 | +0.29(+1.08%) |
Feb 11, 2021 | 27.56 | 27.91 | 26.65 | 26.88 | 276,422 | +0.61(+2.32%) |
Feb 10, 2021 | 28.00 | 28.14 | 26.14 | 26.27 | 259,550 | -1.21(-4.40%) |
Feb 09, 2021 | 27.80 | 28.31 | 27.21 | 27.48 | 335,730 | -0.57(-2.03%) |
Feb 08, 2021 | 28.00 | 28.89 | 27.56 | 28.05 | 633,514 | +1.56(+5.89%) |
Feb 05, 2021 | 26.60 | 26.60 | 25.80 | 26.49 | 362,500 | +0.75(+2.91%) |
Feb 04, 2021 | 24.61 | 25.88 | 24.01 | 25.74 | 921,505 | +2.80(+12.21%) |
Feb 03, 2021 | 29.62 | 30.00 | 22.01 | 22.94 | 2,325,819 | -5.95(-20.60%) |
Feb 02, 2021 | 29.44 | 30.08 | 28.78 | 28.89 | 368,207 | +0.45(+1.58%) |
Feb 01, 2021 | 28.58 | 28.87 | 28.04 | 28.44 | 314,453 | +1.10(+4.02%) |
Jan 29, 2021 | 28.17 | 28.62 | 26.70 | 27.34 | 269,100 | -0.91(-3.22%) |
Jan 28, 2021 | 28.82 | 30.16 | 28.07 | 28.25 | 252,119 | +0.46(+1.66%) |
Jan 27, 2021 | 29.06 | 29.57 | 27.31 | 27.79 | 368,772 | -2.32(-7.71%) |
Jan 26, 2021 | 31.50 | 32.25 | 29.59 | 30.11 | 223,266 | -1.19(-3.80%) |
Jan 25, 2021 | 30.75 | 31.61 | 30.05 | 31.30 | 231,749 | +0.03(+0.10%) |
Jan 22, 2021 | 31.44 | 32.05 | 30.82 | 31.27 | 249,400 | -0.35(-1.11%) |
Jan 21, 2021 | 33.43 | 33.45 | 31.30 | 31.62 | 349,865 | -1.47(-4.44%) |
Jan 20, 2021 | 33.28 | 34.71 | 33.09 | 33.09 | 619,297 | -0.16(-0.48%) |
Jan 19, 2021 | 34.09 | 34.20 | 32.71 | 33.25 | 555,504 | +2.34(+7.57%) |
Jan 15, 2021 | 30.60 | 32.60 | 30.53 | 30.91 | 594,000 | -0.03(-0.10%) |
Jan 14, 2021 | 29.47 | 32.12 | 29.47 | 30.94 | 455,459 | +1.68(+5.74%) |
Jan 13, 2021 | 28.40 | 31.16 | 28.24 | 29.26 | 426,184 | +1.39(+4.99%) |
Jan 12, 2021 | 27.63 | 28.13 | 27.52 | 27.87 | 263,966 | +0.33(+1.20%) |
Jan 11, 2021 | 28.65 | 28.98 | 27.47 | 27.54 | 385,262 | -2.04(-6.90%) |
Jan 08, 2021 | 29.57 | 31.43 | 29.50 | 29.58 | 673,100 | +0.63(+2.18%) |
Jan 07, 2021 | 27.48 | 29.56 | 27.48 | 28.95 | 452,066 | +1.82(+6.71%) |
Jan 06, 2021 | 27.05 | 28.95 | 27.05 | 27.13 | 449,143 | -0.05(-0.18%) |
Jan 05, 2021 | 27.97 | 28.04 | 26.46 | 27.18 | 276,543 | -0.42(-1.52%) |