Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.24 | 18.74 | 18.02 | 18.51 | 463,616 | +0.42(+2.32%) |
Mar 30, 2021 | 17.14 | 18.24 | 16.90 | 18.09 | 488,081 | +0.68(+3.91%) |
Mar 29, 2021 | 16.50 | 18.12 | 16.50 | 17.41 | 834,819 | +0.72(+4.31%) |
Mar 26, 2021 | 16.76 | 16.99 | 16.04 | 16.69 | 491,300 | +0.01(+0.06%) |
Mar 25, 2021 | 16.23 | 16.91 | 15.72 | 16.68 | 952,108 | -0.25(-1.48%) |
Mar 24, 2021 | 18.03 | 18.99 | 16.82 | 16.93 | 894,966 | -1.20(-6.62%) |
Mar 23, 2021 | 19.10 | 19.10 | 17.90 | 18.13 | 759,134 | -1.15(-5.96%) |
Mar 22, 2021 | 20.14 | 20.76 | 18.96 | 19.28 | 1,053,832 | -0.86(-4.27%) |
Mar 19, 2021 | 23.50 | 23.70 | 19.75 | 20.14 | 3,376,400 | -1.58(-7.27%) |
Mar 18, 2021 | 22.60 | 23.00 | 21.65 | 21.72 | 2,791,533 | -0.74(-3.29%) |
Mar 17, 2021 | 23.05 | 23.05 | 22.02 | 22.46 | 715,073 | -0.43(-1.88%) |
Mar 16, 2021 | 23.00 | 23.49 | 22.50 | 22.89 | 398,465 | +0.05(+0.22%) |
Mar 15, 2021 | 23.82 | 23.90 | 22.56 | 22.84 | 538,907 | -0.38(-1.64%) |
Mar 12, 2021 | 23.50 | 23.77 | 22.74 | 23.22 | 512,500 | -0.69(-2.89%) |
Mar 11, 2021 | 23.60 | 24.22 | 23.05 | 23.91 | 648,865 | +1.06(+4.64%) |
Mar 10, 2021 | 23.50 | 23.99 | 22.45 | 22.85 | 322,205 | -0.05(-0.22%) |
Mar 09, 2021 | 21.87 | 22.98 | 21.61 | 22.90 | 275,720 | +1.30(+6.02%) |
Mar 08, 2021 | 22.41 | 23.09 | 21.42 | 21.60 | 378,068 | -0.77(-3.44%) |
Mar 05, 2021 | 22.55 | 22.63 | 20.67 | 22.37 | 696,900 | +0.47(+2.15%) |
Mar 04, 2021 | 22.23 | 22.83 | 21.26 | 21.90 | 690,600 | +0.15(+0.69%) |
Mar 03, 2021 | 21.20 | 22.19 | 20.67 | 21.75 | 453,172 | +0.58(+2.74%) |
Mar 02, 2021 | 22.13 | 22.14 | 20.96 | 21.17 | 646,328 | -0.72(-3.29%) |
Mar 01, 2021 | 21.68 | 22.20 | 21.11 | 21.89 | 422,138 | +1.32(+6.42%) |
Feb 26, 2021 | 20.65 | 21.33 | 19.83 | 20.57 | 402,200 | -0.25(-1.20%) |
Feb 25, 2021 | 22.37 | 22.98 | 20.60 | 20.82 | 304,151 | -1.05(-4.80%) |
Feb 24, 2021 | 21.90 | 22.34 | 21.20 | 21.87 | 498,897 | +0.03(+0.14%) |
Feb 23, 2021 | 23.02 | 23.22 | 21.61 | 21.84 | 584,002 | -1.50(-6.43%) |
Feb 22, 2021 | 23.97 | 24.70 | 23.00 | 23.34 | 392,971 | -0.63(-2.63%) |
Feb 19, 2021 | 24.05 | 24.51 | 23.45 | 23.97 | 344,100 | +0.07(+0.29%) |
Feb 18, 2021 | 23.40 | 24.45 | 22.81 | 23.90 | 660,513 | +1.38(+6.13%) |
Feb 17, 2021 | 21.95 | 23.00 | 21.25 | 22.52 | 359,658 | +0.66(+3.02%) |
Feb 16, 2021 | 21.23 | 22.08 | 20.55 | 21.86 | 412,886 | +1.42(+6.95%) |
Feb 12, 2021 | 20.89 | 21.67 | 20.10 | 20.44 | 227,200 | -0.46(-2.20%) |
Feb 11, 2021 | 22.00 | 22.74 | 20.35 | 20.90 | 257,682 | -0.93(-4.26%) |
Feb 10, 2021 | 22.63 | 23.17 | 21.59 | 21.83 | 185,561 | -0.61(-2.72%) |
Feb 09, 2021 | 23.54 | 23.72 | 22.18 | 22.44 | 348,564 | -0.59(-2.56%) |
Feb 08, 2021 | 21.43 | 23.03 | 20.51 | 23.03 | 295,388 | +1.62(+7.57%) |
Feb 05, 2021 | 20.75 | 21.46 | 20.04 | 21.41 | 217,500 | +0.87(+4.24%) |
Feb 04, 2021 | 21.43 | 21.96 | 20.38 | 20.54 | 316,914 | -0.63(-2.98%) |
Feb 03, 2021 | 21.63 | 22.18 | 20.93 | 21.17 | 347,481 | -0.38(-1.76%) |
Feb 02, 2021 | 21.00 | 21.82 | 20.39 | 21.55 | 290,348 | +0.75(+3.61%) |
Feb 01, 2021 | 20.30 | 20.91 | 19.61 | 20.80 | 307,718 | +1.11(+5.64%) |
Jan 29, 2021 | 19.25 | 19.79 | 18.79 | 19.69 | 253,300 | +0.65(+3.41%) |
Jan 28, 2021 | 19.44 | 20.00 | 18.68 | 19.04 | 190,642 | -0.40(-2.06%) |
Jan 27, 2021 | 18.97 | 20.30 | 18.28 | 19.44 | 369,566 | -0.28(-1.42%) |
Jan 26, 2021 | 20.06 | 20.48 | 19.06 | 19.72 | 422,836 | -0.05(-0.25%) |
Jan 25, 2021 | 18.35 | 19.94 | 18.34 | 19.77 | 367,329 | +1.50(+8.21%) |
Jan 22, 2021 | 17.27 | 18.35 | 16.85 | 18.27 | 320,900 | +0.80(+4.58%) |
Jan 21, 2021 | 18.74 | 18.99 | 17.37 | 17.47 | 360,690 | -1.23(-6.58%) |
Jan 20, 2021 | 20.26 | 20.50 | 18.63 | 18.70 | 302,156 | -1.52(-7.52%) |
Jan 19, 2021 | 20.00 | 21.65 | 19.05 | 20.22 | 593,646 | +0.37(+1.86%) |
Jan 15, 2021 | 19.25 | 20.35 | 19.11 | 19.85 | 487,300 | +0.28(+1.43%) |
Jan 14, 2021 | 18.55 | 19.85 | 18.37 | 19.57 | 211,664 | +1.25(+6.82%) |
Jan 13, 2021 | 18.73 | 18.91 | 18.16 | 18.32 | 165,224 | -0.55(-2.91%) |
Jan 12, 2021 | 19.59 | 19.89 | 18.56 | 18.87 | 185,041 | -0.72(-3.68%) |
Jan 11, 2021 | 18.89 | 19.98 | 18.66 | 19.59 | 219,381 | +0.61(+3.21%) |
Jan 08, 2021 | 18.60 | 19.58 | 18.56 | 18.98 | 228,400 | +0.47(+2.54%) |
Jan 07, 2021 | 17.54 | 18.76 | 17.54 | 18.51 | 210,988 | +1.11(+6.38%) |
Jan 06, 2021 | 17.05 | 17.54 | 16.65 | 17.40 | 260,628 | +0.31(+1.81%) |
Jan 05, 2021 | 17.14 | 17.43 | 16.76 | 17.09 | 191,580 | +0.02(+0.12%) |