Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.84 | 16.42 | 14.75 | 15.40 | 296,221 | +0.70(+4.76%) |
Mar 30, 2021 | 15.96 | 15.96 | 14.16 | 14.70 | 161,091 | -0.80(-5.16%) |
Mar 29, 2021 | 17.64 | 17.68 | 15.50 | 15.50 | 95,133 | -2.14(-12.13%) |
Mar 26, 2021 | 18.86 | 20.32 | 17.29 | 17.64 | 40,500 | -1.15(-6.12%) |
Mar 25, 2021 | 20.55 | 20.55 | 18.35 | 18.79 | 42,059 | -1.23(-6.14%) |
Mar 24, 2021 | 22.10 | 23.45 | 19.91 | 20.02 | 54,406 | -2.18(-9.82%) |
Mar 23, 2021 | 24.43 | 24.43 | 21.76 | 22.20 | 17,147 | -2.11(-8.68%) |
Mar 22, 2021 | 23.34 | 24.41 | 22.04 | 24.31 | 294,842 | +0.81(+3.45%) |
Mar 19, 2021 | 23.50 | 24.44 | 23.07 | 23.50 | 21,700 | -0.34(-1.43%) |
Mar 18, 2021 | 22.89 | 24.39 | 22.60 | 23.84 | 21,008 | +0.56(+2.41%) |
Mar 17, 2021 | 22.99 | 24.58 | 22.40 | 23.28 | 106,643 | +0.10(+0.43%) |
Mar 16, 2021 | 22.81 | 24.16 | 22.46 | 23.18 | 21,415 | -0.02(-0.09%) |
Mar 15, 2021 | 23.59 | 23.59 | 21.95 | 23.20 | 29,537 | -0.71(-2.97%) |
Mar 12, 2021 | 21.69 | 24.71 | 21.69 | 23.91 | 32,500 | +1.87(+8.48%) |
Mar 11, 2021 | 22.03 | 22.47 | 21.22 | 22.04 | 25,518 | -0.16(-0.72%) |
Mar 10, 2021 | 22.98 | 23.25 | 21.57 | 22.20 | 38,651 | +0.03(+0.14%) |
Mar 09, 2021 | 20.99 | 22.72 | 20.99 | 22.17 | 11,007 | +1.50(+7.26%) |
Mar 08, 2021 | 21.03 | 21.95 | 20.67 | 20.67 | 33,134 | -0.35(-1.67%) |
Mar 05, 2021 | 21.95 | 22.00 | 20.39 | 21.02 | 30,000 | -1.07(-4.84%) |
Mar 04, 2021 | 23.10 | 23.40 | 21.87 | 22.09 | 21,061 | -1.70(-7.15%) |
Mar 03, 2021 | 23.61 | 24.62 | 23.60 | 23.79 | 10,791 | -0.31(-1.29%) |
Mar 02, 2021 | 24.82 | 24.82 | 23.90 | 24.10 | 358,795 | -0.87(-3.48%) |
Mar 01, 2021 | 23.41 | 25.84 | 23.37 | 24.97 | 95,127 | +2.24(+9.85%) |
Feb 26, 2021 | 22.61 | 23.30 | 22.01 | 22.73 | 67,000 | -0.78(-3.32%) |
Feb 25, 2021 | 24.80 | 24.95 | 23.28 | 23.51 | 72,859 | -0.81(-3.33%) |
Feb 24, 2021 | 25.22 | 25.22 | 23.75 | 24.32 | 34,903 | -0.41(-1.66%) |
Feb 23, 2021 | 23.00 | 25.01 | 23.00 | 24.73 | 68,575 | +0.90(+3.78%) |
Feb 22, 2021 | 26.50 | 27.05 | 23.70 | 23.83 | 156,440 | -2.33(-8.91%) |
Feb 19, 2021 | 27.29 | 28.23 | 26.00 | 26.16 | 50,900 | -1.37(-4.98%) |
Feb 18, 2021 | 26.90 | 27.78 | 26.42 | 27.53 | 34,517 | +0.39(+1.44%) |
Feb 17, 2021 | 28.00 | 28.11 | 27.03 | 27.14 | 50,980 | -1.16(-4.10%) |
Feb 16, 2021 | 29.70 | 29.80 | 28.11 | 28.30 | 109,729 | -0.64(-2.21%) |
Feb 12, 2021 | 30.08 | 30.18 | 28.60 | 28.94 | 54,200 | -1.28(-4.24%) |
Feb 11, 2021 | 29.29 | 30.56 | 29.01 | 30.22 | 81,905 | +0.73(+2.48%) |
Feb 10, 2021 | 28.82 | 30.93 | 28.13 | 29.49 | 116,833 | +0.31(+1.06%) |
Feb 09, 2021 | 29.21 | 29.35 | 28.44 | 29.18 | 99,656 | +0.20(+0.69%) |
Feb 08, 2021 | 30.98 | 30.98 | 28.29 | 28.98 | 139,787 | -1.59(-5.20%) |
Feb 05, 2021 | 27.98 | 30.73 | 27.89 | 30.57 | 152,000 | +2.94(+10.64%) |
Feb 04, 2021 | 28.95 | 33.70 | 25.16 | 27.63 | 398,075 | -0.87(-3.05%) |
Feb 03, 2021 | 26.30 | 28.75 | 25.51 | 28.50 | 190,636 | +2.54(+9.78%) |
Feb 02, 2021 | 23.00 | 26.69 | 23.00 | 25.96 | 315,192 | +4.15(+19.03%) |
Feb 01, 2021 | 21.04 | 22.60 | 21.04 | 21.81 | 112,816 | +1.09(+5.26%) |
Jan 29, 2021 | 20.39 | 20.95 | 20.33 | 20.72 | 89,300 | +0.30(+1.47%) |
Jan 28, 2021 | 20.73 | 21.00 | 20.12 | 20.42 | 88,168 | -0.52(-2.48%) |
Jan 27, 2021 | 21.49 | 21.49 | 20.70 | 20.94 | 155,112 | -0.55(-2.56%) |
Jan 26, 2021 | 21.46 | 21.99 | 21.25 | 21.49 | 125,664 | +0.10(+0.47%) |
Jan 25, 2021 | 21.42 | 22.27 | 21.29 | 21.39 | 120,390 | -0.01(-0.05%) |
Jan 22, 2021 | 22.39 | 22.50 | 21.28 | 21.40 | 130,500 | -1.00(-4.46%) |
Jan 21, 2021 | 22.89 | 23.39 | 22.18 | 22.40 | 42,938 | -0.45(-1.97%) |
Jan 20, 2021 | 22.67 | 24.39 | 22.60 | 22.85 | 92,640 | +0.35(+1.56%) |
Jan 19, 2021 | 24.27 | 24.62 | 21.08 | 22.50 | 621,187 | -1.50(-6.25%) |
Jan 15, 2021 | 24.28 | 24.88 | 23.74 | 24.00 | 603,400 | -0.60(-2.44%) |
Jan 14, 2021 | 25.35 | 25.35 | 24.41 | 24.60 | 694,639 | -0.49(-1.95%) |
Jan 13, 2021 | 25.00 | 25.61 | 24.56 | 25.09 | 454,319 | -0.38(-1.49%) |
Jan 12, 2021 | 25.00 | 25.48 | 24.77 | 25.47 | 238,312 | +0.67(+2.70%) |
Jan 11, 2021 | 24.99 | 26.20 | 24.50 | 24.80 | 758,242 | -0.26(-1.04%) |