Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.06 | 21.70 | 20.95 | 21.61 | 96,110 | +0.67(+3.20%) |
Mar 30, 2021 | 20.62 | 21.11 | 20.51 | 20.94 | 47,540 | +0.02(+0.10%) |
Mar 29, 2021 | 21.39 | 21.39 | 20.44 | 20.92 | 63,267 | -0.47(-2.20%) |
Mar 26, 2021 | 21.06 | 21.63 | 20.80 | 21.39 | 83,500 | +0.71(+3.43%) |
Mar 25, 2021 | 19.71 | 20.69 | 19.65 | 20.68 | 117,942 | +0.45(+2.22%) |
Mar 24, 2021 | 20.68 | 21.66 | 20.21 | 20.23 | 117,911 | +0.13(+0.65%) |
Mar 23, 2021 | 20.94 | 20.94 | 20.00 | 20.10 | 114,323 | -1.08(-5.10%) |
Mar 22, 2021 | 21.91 | 21.91 | 20.89 | 21.18 | 105,893 | -0.77(-3.51%) |
Mar 19, 2021 | 21.27 | 22.55 | 21.14 | 21.95 | 123,500 | +0.59(+2.76%) |
Mar 18, 2021 | 23.73 | 24.01 | 21.32 | 21.36 | 196,467 | -2.40(-10.10%) |
Mar 17, 2021 | 23.64 | 24.08 | 22.70 | 23.76 | 105,768 | +0.02(+0.08%) |
Mar 16, 2021 | 25.77 | 25.91 | 23.54 | 23.74 | 302,363 | -2.43(-9.29%) |
Mar 15, 2021 | 27.58 | 27.88 | 25.70 | 26.17 | 232,347 | -1.16(-4.24%) |
Mar 12, 2021 | 28.04 | 28.82 | 27.18 | 27.33 | 83,100 | -0.53(-1.90%) |
Mar 11, 2021 | 26.61 | 28.31 | 26.19 | 27.86 | 206,922 | +1.34(+5.05%) |
Mar 10, 2021 | 25.43 | 27.00 | 25.43 | 26.52 | 162,301 | +1.16(+4.57%) |
Mar 09, 2021 | 25.89 | 26.18 | 25.22 | 25.36 | 88,612 | -0.33(-1.28%) |
Mar 08, 2021 | 26.00 | 26.75 | 24.79 | 25.69 | 122,779 | +0.07(+0.27%) |
Mar 05, 2021 | 23.78 | 25.69 | 23.10 | 25.62 | 167,700 | +2.42(+10.43%) |
Mar 04, 2021 | 22.53 | 23.46 | 21.54 | 23.20 | 170,492 | +0.96(+4.32%) |
Mar 03, 2021 | 22.56 | 23.38 | 22.20 | 22.24 | 63,979 | -0.36(-1.59%) |
Mar 02, 2021 | 23.30 | 23.50 | 22.33 | 22.60 | 104,068 | -0.68(-2.92%) |
Mar 01, 2021 | 23.97 | 24.14 | 22.40 | 23.28 | 98,042 | +0.15(+0.65%) |
Feb 26, 2021 | 23.45 | 23.92 | 22.07 | 23.13 | 98,800 | -0.81(-3.38%) |
Feb 25, 2021 | 24.99 | 25.90 | 23.81 | 23.94 | 97,651 | -0.88(-3.55%) |
Feb 24, 2021 | 23.47 | 25.51 | 23.47 | 24.82 | 86,220 | +1.51(+6.48%) |
Feb 23, 2021 | 24.39 | 24.78 | 22.50 | 23.31 | 111,624 | -1.09(-4.47%) |
Feb 22, 2021 | 22.91 | 25.48 | 22.91 | 24.40 | 111,828 | +1.35(+5.86%) |
Feb 19, 2021 | 22.84 | 23.27 | 22.65 | 23.05 | 60,900 | +0.07(+0.30%) |
Feb 18, 2021 | 24.00 | 24.35 | 22.98 | 22.98 | 123,740 | -1.40(-5.74%) |
Feb 17, 2021 | 24.08 | 24.50 | 23.21 | 24.38 | 171,363 | +0.30(+1.25%) |
Feb 16, 2021 | 24.85 | 25.90 | 23.84 | 24.08 | 114,436 | -0.08(-0.33%) |
Feb 12, 2021 | 22.72 | 24.46 | 22.40 | 24.16 | 110,600 | +1.50(+6.62%) |
Feb 11, 2021 | 22.65 | 23.11 | 22.45 | 22.66 | 145,689 | +0.00(+0.00%) |
Feb 10, 2021 | 24.76 | 25.31 | 22.31 | 22.66 | 202,489 | -2.50(-9.94%) |
Feb 09, 2021 | 24.03 | 25.69 | 23.61 | 25.16 | 118,912 | +0.86(+3.54%) |
Feb 08, 2021 | 24.36 | 25.09 | 23.94 | 24.30 | 88,344 | +0.19(+0.79%) |
Feb 05, 2021 | 23.83 | 24.29 | 23.29 | 24.11 | 88,000 | +0.88(+3.79%) |
Feb 04, 2021 | 23.08 | 23.36 | 22.16 | 23.23 | 110,072 | +0.54(+2.38%) |
Feb 03, 2021 | 20.75 | 22.79 | 20.73 | 22.69 | 135,403 | +2.15(+10.47%) |
Feb 02, 2021 | 20.54 | 20.81 | 20.02 | 20.54 | 124,087 | +0.69(+3.48%) |
Feb 01, 2021 | 20.06 | 20.24 | 19.54 | 19.85 | 79,605 | +0.35(+1.79%) |
Jan 29, 2021 | 20.38 | 20.73 | 19.22 | 19.50 | 96,800 | -0.76(-3.75%) |
Jan 28, 2021 | 20.50 | 20.92 | 19.73 | 20.26 | 44,936 | -0.24(-1.17%) |
Jan 27, 2021 | 19.89 | 21.24 | 19.40 | 20.50 | 72,490 | +0.21(+1.03%) |
Jan 26, 2021 | 21.15 | 21.70 | 19.98 | 20.29 | 77,146 | -0.50(-2.41%) |
Jan 25, 2021 | 20.67 | 21.02 | 19.84 | 20.79 | 66,006 | -0.10(-0.48%) |
Jan 22, 2021 | 20.50 | 21.22 | 20.50 | 20.89 | 48,200 | -0.40(-1.88%) |
Jan 21, 2021 | 22.14 | 22.25 | 21.12 | 21.29 | 91,865 | -0.84(-3.80%) |
Jan 20, 2021 | 22.23 | 22.99 | 21.96 | 22.13 | 98,995 | -0.07(-0.32%) |
Jan 19, 2021 | 23.07 | 23.09 | 22.16 | 22.20 | 122,891 | -0.90(-3.90%) |
Jan 15, 2021 | 24.45 | 24.68 | 22.98 | 23.10 | 166,200 | -1.83(-7.34%) |
Jan 14, 2021 | 24.61 | 26.26 | 24.13 | 24.93 | 217,185 | +0.73(+3.02%) |
Jan 13, 2021 | 24.44 | 24.75 | 23.56 | 24.20 | 111,628 | +0.52(+2.20%) |
Jan 12, 2021 | 23.43 | 24.40 | 23.32 | 23.68 | 106,064 | +1.09(+4.83%) |
Jan 11, 2021 | 22.27 | 23.75 | 22.07 | 22.59 | 81,799 | -0.22(-0.96%) |
Jan 08, 2021 | 20.83 | 23.27 | 20.44 | 22.81 | 159,000 | +2.19(+10.62%) |
Jan 07, 2021 | 19.46 | 20.78 | 19.33 | 20.62 | 106,177 | +1.34(+6.95%) |
Jan 06, 2021 | 19.83 | 19.92 | 18.75 | 19.28 | 109,822 | +0.07(+0.36%) |
Jan 05, 2021 | 16.99 | 19.67 | 16.99 | 19.21 | 132,223 | +2.63(+15.86%) |