Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.79 | 21.50 | 20.27 | 21.37 | 282,888 | +0.27(+1.28%) |
Mar 30, 2021 | 19.29 | 21.46 | 19.05 | 21.10 | 591,015 | +1.84(+9.55%) |
Mar 29, 2021 | 20.29 | 20.85 | 19.11 | 19.26 | 415,069 | -0.18(-0.93%) |
Mar 26, 2021 | 19.50 | 20.49 | 18.50 | 19.44 | 260,900 | +0.35(+1.83%) |
Mar 25, 2021 | 19.00 | 19.57 | 18.02 | 19.09 | 358,693 | -0.51(-2.60%) |
Mar 24, 2021 | 22.68 | 22.68 | 19.20 | 19.60 | 812,891 | -1.62(-7.63%) |
Mar 23, 2021 | 22.51 | 23.48 | 20.80 | 21.22 | 482,621 | -2.06(-8.85%) |
Mar 22, 2021 | 25.50 | 25.50 | 23.22 | 23.28 | 470,351 | -1.62(-6.51%) |
Mar 19, 2021 | 22.24 | 25.14 | 22.24 | 24.90 | 926,900 | +2.50(+11.16%) |
Mar 18, 2021 | 24.50 | 25.81 | 22.17 | 22.40 | 1,525,431 | -2.00(-8.20%) |
Mar 17, 2021 | 20.53 | 24.88 | 20.24 | 24.40 | 1,375,924 | +3.59(+17.25%) |
Mar 16, 2021 | 21.08 | 21.24 | 19.68 | 20.81 | 817,748 | -0.13(-0.62%) |
Mar 15, 2021 | 22.18 | 23.15 | 20.33 | 20.94 | 821,596 | -0.76(-3.50%) |
Mar 12, 2021 | 19.58 | 22.60 | 19.58 | 21.70 | 781,000 | +0.17(+0.79%) |
Mar 11, 2021 | 21.16 | 21.62 | 19.76 | 21.53 | 541,571 | +0.56(+2.67%) |
Mar 10, 2021 | 23.29 | 23.87 | 19.81 | 20.97 | 979,209 | -0.55(-2.56%) |
Mar 09, 2021 | 21.10 | 22.29 | 20.41 | 21.52 | 962,930 | +1.52(+7.60%) |
Mar 08, 2021 | 20.33 | 21.50 | 19.40 | 20.00 | 420,568 | -0.46(-2.25%) |
Mar 05, 2021 | 19.48 | 20.90 | 15.71 | 20.46 | 969,500 | +1.46(+7.68%) |
Mar 04, 2021 | 20.66 | 22.42 | 18.75 | 19.00 | 844,355 | -3.43(-15.29%) |
Mar 03, 2021 | 24.00 | 24.90 | 22.19 | 22.43 | 764,542 | -0.44(-1.92%) |
Mar 02, 2021 | 24.34 | 24.72 | 22.29 | 22.87 | 880,852 | -2.02(-8.12%) |
Mar 01, 2021 | 22.58 | 25.00 | 22.43 | 24.89 | 1,114,491 | +3.44(+16.04%) |
Feb 26, 2021 | 20.00 | 21.90 | 19.70 | 21.45 | 1,213,200 | +0.94(+4.58%) |
Feb 25, 2021 | 22.80 | 23.73 | 20.02 | 20.51 | 1,138,753 | -1.41(-6.43%) |
Feb 24, 2021 | 22.31 | 22.43 | 20.05 | 21.92 | 1,052,674 | +1.64(+8.09%) |
Feb 23, 2021 | 22.36 | 22.36 | 17.94 | 20.28 | 1,218,381 | -4.03(-16.58%) |
Feb 22, 2021 | 26.58 | 28.70 | 23.70 | 24.31 | 2,227,546 | -1.78(-6.82%) |
Feb 19, 2021 | 26.00 | 28.00 | 25.30 | 26.09 | 1,070,800 | +1.46(+5.93%) |
Feb 18, 2021 | 25.60 | 29.20 | 24.19 | 24.63 | 1,236,427 | -2.07(-7.75%) |
Feb 17, 2021 | 30.48 | 31.28 | 26.32 | 26.70 | 1,819,637 | -0.32(-1.18%) |
Feb 16, 2021 | 33.35 | 35.00 | 27.01 | 27.02 | 4,756,938 | +7.02(+35.10%) |
Feb 12, 2021 | 19.41 | 20.14 | 19.20 | 20.00 | 411,900 | +0.55(+2.83%) |
Feb 11, 2021 | 21.00 | 21.00 | 18.99 | 19.45 | 747,320 | -0.22(-1.12%) |
Feb 10, 2021 | 21.00 | 21.79 | 18.71 | 19.67 | 928,177 | -1.18(-5.66%) |
Feb 09, 2021 | 19.31 | 21.00 | 17.60 | 20.85 | 1,732,241 | +5.95(+39.93%) |
Feb 08, 2021 | 14.61 | 22.98 | 14.16 | 14.90 | 3,550,112 | +1.87(+14.35%) |
Feb 05, 2021 | 13.84 | 14.03 | 12.72 | 13.03 | 376,400 | -1.19(-8.37%) |
Feb 04, 2021 | 13.51 | 14.40 | 13.15 | 14.22 | 450,778 | +0.69(+5.10%) |
Feb 03, 2021 | 14.37 | 14.88 | 13.10 | 13.53 | 590,790 | -0.11(-0.81%) |
Feb 02, 2021 | 12.51 | 13.99 | 12.02 | 13.64 | 521,261 | +2.10(+18.20%) |
Feb 01, 2021 | 11.74 | 12.56 | 11.50 | 11.54 | 731,697 | +1.09(+10.43%) |
Jan 29, 2021 | 15.01 | 15.11 | 10.10 | 10.45 | 977,000 | -4.65(-30.79%) |
Jan 28, 2021 | 14.39 | 15.50 | 14.17 | 15.10 | 633,244 | +0.99(+7.02%) |
Jan 27, 2021 | 13.89 | 14.48 | 13.32 | 14.11 | 390,436 | +0.04(+0.28%) |
Jan 26, 2021 | 13.93 | 14.38 | 13.62 | 14.07 | 247,228 | +0.12(+0.86%) |
Jan 25, 2021 | 13.81 | 13.98 | 13.08 | 13.95 | 606,496 | +0.59(+4.42%) |
Jan 22, 2021 | 12.86 | 13.88 | 12.71 | 13.36 | 629,500 | +0.51(+3.97%) |
Jan 21, 2021 | 13.31 | 13.39 | 12.30 | 12.85 | 478,215 | -0.08(-0.62%) |
Jan 20, 2021 | 12.45 | 13.10 | 11.38 | 12.93 | 816,821 | +0.39(+3.11%) |
Jan 19, 2021 | 13.65 | 13.94 | 12.31 | 12.54 | 594,747 | -1.01(-7.45%) |
Jan 15, 2021 | 13.72 | 14.90 | 13.34 | 13.55 | 1,065,900 | -0.18(-1.31%) |
Jan 14, 2021 | 11.84 | 13.95 | 11.60 | 13.73 | 879,316 | +2.05(+17.55%) |
Jan 13, 2021 | 11.99 | 12.28 | 11.50 | 11.68 | 431,349 | +0.03(+0.26%) |
Jan 12, 2021 | 12.10 | 12.29 | 11.25 | 11.65 | 589,884 | -0.41(-3.40%) |
Jan 11, 2021 | 13.10 | 13.95 | 11.38 | 12.06 | 1,217,679 | -0.04(-0.33%) |
Jan 08, 2021 | 11.75 | 12.48 | 11.52 | 12.10 | 515,600 | +0.02(+0.17%) |
Jan 07, 2021 | 12.40 | 12.73 | 10.66 | 12.08 | 2,089,124 | +0.43(+3.69%) |
Jan 06, 2021 | 8.700 | 13.24 | 8.580 | 11.65 | 3,020,640 | +3.24(+38.53%) |
Jan 05, 2021 | 9.550 | 9.550 | 7.940 | 8.410 | 1,174,904 | -1.29(-13.30%) |