Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.15 | 19.96 | 19.06 | 19.06 | 270,144 | -0.16(-0.83%) |
Mar 30, 2021 | 18.34 | 19.39 | 18.17 | 19.22 | 195,293 | +0.93(+5.08%) |
Mar 29, 2021 | 19.34 | 19.54 | 18.21 | 18.29 | 170,031 | -1.06(-5.48%) |
Mar 26, 2021 | 19.82 | 19.96 | 18.53 | 19.35 | 170,500 | -0.45(-2.27%) |
Mar 25, 2021 | 18.21 | 20.08 | 18.09 | 19.80 | 246,827 | +1.14(+6.11%) |
Mar 24, 2021 | 20.93 | 21.33 | 18.55 | 18.66 | 309,175 | -1.83(-8.93%) |
Mar 23, 2021 | 21.86 | 22.29 | 20.12 | 20.49 | 281,799 | -1.62(-7.33%) |
Mar 22, 2021 | 22.72 | 23.53 | 20.83 | 22.11 | 184,878 | -0.94(-4.08%) |
Mar 19, 2021 | 21.92 | 23.11 | 21.20 | 23.05 | 409,500 | +0.95(+4.30%) |
Mar 18, 2021 | 22.54 | 23.80 | 21.92 | 22.10 | 230,599 | -0.64(-2.81%) |
Mar 17, 2021 | 22.72 | 22.74 | 21.00 | 22.74 | 358,948 | -0.20(-0.87%) |
Mar 16, 2021 | 24.40 | 24.53 | 22.54 | 22.94 | 202,639 | -1.27(-5.25%) |
Mar 15, 2021 | 24.18 | 24.77 | 22.98 | 24.21 | 244,264 | +0.46(+1.94%) |
Mar 12, 2021 | 23.26 | 23.86 | 22.45 | 23.75 | 282,200 | +0.11(+0.47%) |
Mar 11, 2021 | 23.57 | 24.02 | 22.52 | 23.64 | 289,613 | +0.71(+3.10%) |
Mar 10, 2021 | 22.44 | 23.28 | 22.13 | 22.93 | 218,055 | +0.93(+4.23%) |
Mar 09, 2021 | 20.37 | 22.26 | 20.06 | 22.00 | 260,656 | +2.11(+10.61%) |
Mar 08, 2021 | 20.22 | 21.00 | 19.60 | 19.89 | 187,271 | -0.29(-1.44%) |
Mar 05, 2021 | 20.76 | 20.76 | 17.75 | 20.18 | 297,500 | +0.30(+1.51%) |
Mar 04, 2021 | 20.80 | 21.29 | 18.80 | 19.88 | 526,329 | -0.84(-4.05%) |
Mar 03, 2021 | 21.53 | 22.03 | 20.29 | 20.72 | 310,193 | -0.73(-3.40%) |
Mar 02, 2021 | 22.99 | 23.24 | 21.35 | 21.45 | 256,025 | -1.03(-4.58%) |
Mar 01, 2021 | 21.46 | 22.69 | 20.86 | 22.48 | 328,735 | +1.75(+8.44%) |
Feb 26, 2021 | 21.28 | 21.86 | 19.82 | 20.73 | 317,900 | -0.16(-0.77%) |
Feb 25, 2021 | 22.89 | 23.32 | 20.66 | 20.89 | 430,715 | -2.07(-9.02%) |
Feb 24, 2021 | 23.01 | 23.91 | 22.00 | 22.96 | 446,125 | -0.07(-0.30%) |
Feb 23, 2021 | 23.00 | 23.59 | 21.05 | 23.03 | 622,571 | -1.22(-5.03%) |
Feb 22, 2021 | 23.96 | 26.08 | 23.96 | 24.25 | 435,683 | -0.05(-0.21%) |
Feb 19, 2021 | 23.40 | 25.43 | 23.10 | 24.30 | 744,800 | +1.61(+7.10%) |
Feb 18, 2021 | 26.42 | 26.46 | 22.63 | 22.69 | 661,091 | -4.49(-16.52%) |
Feb 17, 2021 | 23.00 | 27.78 | 22.38 | 27.18 | 1,332,465 | +4.85(+21.72%) |
Feb 16, 2021 | 22.06 | 22.90 | 21.03 | 22.33 | 446,114 | +0.69(+3.19%) |
Feb 12, 2021 | 20.96 | 23.07 | 19.56 | 21.64 | 686,200 | +0.94(+4.54%) |
Feb 11, 2021 | 21.00 | 22.31 | 20.25 | 20.70 | 399,899 | -0.37(-1.76%) |
Feb 10, 2021 | 21.60 | 22.58 | 20.05 | 21.07 | 662,411 | -0.13(-0.61%) |
Feb 09, 2021 | 22.60 | 22.80 | 20.75 | 21.20 | 456,351 | -1.30(-5.78%) |
Feb 08, 2021 | 23.00 | 23.71 | 22.13 | 22.50 | 469,419 | +0.22(+0.99%) |
Feb 05, 2021 | 23.11 | 25.99 | 21.82 | 22.28 | 1,413,200 | -0.27(-1.20%) |
Feb 04, 2021 | 19.62 | 22.57 | 19.50 | 22.55 | 478,017 | +3.05(+15.64%) |
Feb 03, 2021 | 19.71 | 20.36 | 19.38 | 19.50 | 160,478 | +0.07(+0.36%) |
Feb 02, 2021 | 19.49 | 20.27 | 18.80 | 19.43 | 193,395 | +0.25(+1.30%) |
Feb 01, 2021 | 18.32 | 19.49 | 18.25 | 19.18 | 182,593 | +0.50(+2.68%) |
Jan 29, 2021 | 19.75 | 19.82 | 18.01 | 18.68 | 250,800 | -1.15(-5.80%) |
Jan 28, 2021 | 19.23 | 20.43 | 18.86 | 19.83 | 216,884 | +0.80(+4.20%) |
Jan 27, 2021 | 19.55 | 20.50 | 18.61 | 19.03 | 357,464 | -2.09(-9.90%) |
Jan 26, 2021 | 21.55 | 22.07 | 20.50 | 21.12 | 213,549 | -0.04(-0.19%) |
Jan 25, 2021 | 21.68 | 23.29 | 20.50 | 21.16 | 634,620 | -0.17(-0.80%) |
Jan 22, 2021 | 21.57 | 21.95 | 20.90 | 21.33 | 234,000 | -0.30(-1.39%) |
Jan 21, 2021 | 22.29 | 22.42 | 20.47 | 21.63 | 579,048 | -0.94(-4.16%) |
Jan 20, 2021 | 23.00 | 23.14 | 21.27 | 22.57 | 386,781 | -0.20(-0.88%) |
Jan 19, 2021 | 21.58 | 23.68 | 21.38 | 22.77 | 632,005 | +1.23(+5.71%) |
Jan 15, 2021 | 22.25 | 22.61 | 21.29 | 21.54 | 325,300 | -0.71(-3.19%) |
Jan 14, 2021 | 22.11 | 23.21 | 21.62 | 22.25 | 704,911 | -0.44(-1.94%) |
Jan 13, 2021 | 23.59 | 23.97 | 22.28 | 22.69 | 868,894 | -0.58(-2.49%) |
Jan 12, 2021 | 20.88 | 23.28 | 19.00 | 23.27 | 4,372,121 | +8.51(+57.66%) |
Jan 11, 2021 | 14.44 | 15.06 | 14.25 | 14.76 | 614,175 | +0.14(+0.96%) |
Jan 08, 2021 | 15.00 | 15.11 | 13.89 | 14.62 | 317,700 | -0.30(-2.01%) |
Jan 07, 2021 | 14.05 | 15.10 | 13.96 | 14.92 | 177,398 | +0.88(+6.27%) |
Jan 06, 2021 | 13.19 | 14.86 | 13.17 | 14.04 | 384,986 | +1.30(+10.20%) |
Jan 05, 2021 | 11.80 | 13.19 | 11.80 | 12.74 | 148,125 | +0.95(+8.06%) |