Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.25 | 16.66 | 15.25 | 16.48 | 31,847 | +1.12(+7.26%) |
Mar 30, 2021 | 15.75 | 15.75 | 15.12 | 15.37 | 43,154 | -0.45(-2.83%) |
Mar 29, 2021 | 16.69 | 16.69 | 15.64 | 15.81 | 30,629 | -0.95(-5.64%) |
Mar 26, 2021 | 16.02 | 16.76 | 15.88 | 16.76 | 26,408 | +0.76(+4.75%) |
Mar 25, 2021 | 16.50 | 16.75 | 15.25 | 16.00 | 73,926 | -1.00(-5.88%) |
Mar 24, 2021 | 17.25 | 17.25 | 16.50 | 17.00 | 34,907 | +0.14(+0.83%) |
Mar 23, 2021 | 18.30 | 18.50 | 16.52 | 16.86 | 55,720 | -1.78(-9.53%) |
Mar 22, 2021 | 19.25 | 19.25 | 18.15 | 18.64 | 34,354 | -0.54(-2.82%) |
Mar 19, 2021 | 18.68 | 19.18 | 17.88 | 19.18 | 26,188 | +0.50(+2.65%) |
Mar 18, 2021 | 18.48 | 18.93 | 18.13 | 18.68 | 21,518 | -0.39(-2.06%) |
Mar 17, 2021 | 18.25 | 19.25 | 17.62 | 19.07 | 46,331 | +0.32(+1.72%) |
Mar 16, 2021 | 18.75 | 19.00 | 18.00 | 18.75 | 40,734 | -0.07(-0.40%) |
Mar 15, 2021 | 18.03 | 18.88 | 17.88 | 18.82 | 50,551 | +0.97(+5.46%) |
Mar 12, 2021 | 17.25 | 17.88 | 17.00 | 17.85 | 29,344 | +0.10(+0.56%) |
Mar 11, 2021 | 17.50 | 18.00 | 17.25 | 17.75 | 51,977 | +0.32(+1.81%) |
Mar 10, 2021 | 17.50 | 17.75 | 16.57 | 17.43 | 52,280 | -0.18(-1.04%) |
Mar 09, 2021 | 17.43 | 17.75 | 17.00 | 17.62 | 59,299 | +0.87(+5.18%) |
Mar 08, 2021 | 17.23 | 17.59 | 15.95 | 16.75 | 92,281 | -0.41(-2.36%) |
Mar 05, 2021 | 16.56 | 17.24 | 15.76 | 17.16 | 77,540 | +0.66(+3.97%) |
Mar 04, 2021 | 18.50 | 18.50 | 16.25 | 16.50 | 152,529 | -2.50(-13.16%) |
Mar 03, 2021 | 19.50 | 19.75 | 18.75 | 19.00 | 53,475 | -1.00(-5.00%) |
Mar 02, 2021 | 18.93 | 20.00 | 18.75 | 20.00 | 58,580 | +1.10(+5.82%) |
Mar 01, 2021 | 19.70 | 20.00 | 18.75 | 18.90 | 60,357 | -0.38(-1.95%) |
Feb 26, 2021 | 19.25 | 19.66 | 18.38 | 19.27 | 69,008 | -0.70(-3.49%) |
Feb 25, 2021 | 20.75 | 21.08 | 19.25 | 19.97 | 100,423 | -1.28(-6.01%) |
Feb 24, 2021 | 20.00 | 21.75 | 20.00 | 21.25 | 72,467 | +0.15(+0.70%) |
Feb 23, 2021 | 20.00 | 21.25 | 18.00 | 21.10 | 189,501 | +0.13(+0.63%) |
Feb 22, 2021 | 21.00 | 21.75 | 20.51 | 20.97 | 210,036 | +0.34(+1.66%) |
Feb 19, 2021 | 20.75 | 20.95 | 20.12 | 20.63 | 108,472 | -0.12(-0.59%) |
Feb 18, 2021 | 23.00 | 23.00 | 20.25 | 20.75 | 118,512 | -1.91(-8.41%) |
Feb 17, 2021 | 23.12 | 23.12 | 22.06 | 22.66 | 103,244 | -1.09(-4.61%) |
Feb 16, 2021 | 23.75 | 23.75 | 23.00 | 23.75 | 106,421 | -0.16(-0.66%) |
Feb 12, 2021 | 23.42 | 24.25 | 23.00 | 23.91 | 112,884 | -0.06(-0.26%) |
Feb 11, 2021 | 24.75 | 25.25 | 23.12 | 23.97 | 297,416 | -0.36(-1.46%) |
Feb 10, 2021 | 24.25 | 24.72 | 22.50 | 24.32 | 305,023 | +1.83(+8.14%) |
Feb 09, 2021 | 21.88 | 22.75 | 21.73 | 22.50 | 113,973 | +1.00(+4.63%) |
Feb 08, 2021 | 22.25 | 22.50 | 21.25 | 21.50 | 121,280 | -0.35(-1.60%) |
Feb 05, 2021 | 20.75 | 22.37 | 20.50 | 21.85 | 107,960 | +1.35(+6.59%) |
Feb 04, 2021 | 21.25 | 21.25 | 20.00 | 20.50 | 150,776 | -1.27(-5.82%) |
Feb 03, 2021 | 22.50 | 22.56 | 20.75 | 21.77 | 111,217 | -0.70(-3.09%) |
Feb 02, 2021 | 23.25 | 23.25 | 19.56 | 22.46 | 304,724 | -2.54(-10.15%) |
Feb 01, 2021 | 27.50 | 32.50 | 23.14 | 25.00 | 884,235 | +4.12(+19.76%) |
Jan 29, 2021 | 19.00 | 22.12 | 19.00 | 20.88 | 314,180 | +2.90(+16.15%) |
Jan 28, 2021 | 16.85 | 18.00 | 16.45 | 17.97 | 139,003 | +2.31(+14.73%) |
Jan 27, 2021 | 16.40 | 16.50 | 15.25 | 15.66 | 93,519 | -1.09(-6.48%) |
Jan 26, 2021 | 16.50 | 17.00 | 16.25 | 16.75 | 44,908 | +0.25(+1.52%) |
Jan 25, 2021 | 17.25 | 17.25 | 16.00 | 16.50 | 55,312 | -0.58(-3.41%) |
Jan 22, 2021 | 17.12 | 17.12 | 16.29 | 17.08 | 39,640 | -0.55(-3.09%) |
Jan 21, 2021 | 17.52 | 17.98 | 17.00 | 17.63 | 67,157 | +0.13(+0.73%) |
Jan 20, 2021 | 17.00 | 17.75 | 16.50 | 17.50 | 43,798 | +0.61(+3.63%) |
Jan 19, 2021 | 16.50 | 17.02 | 16.00 | 16.89 | 66,125 | +0.77(+4.78%) |
Jan 15, 2021 | 18.00 | 18.00 | 15.75 | 16.12 | 148,308 | -1.50(-8.54%) |
Jan 14, 2021 | 18.50 | 18.64 | 17.48 | 17.62 | 84,517 | -0.63(-3.44%) |
Jan 13, 2021 | 19.00 | 19.00 | 18.00 | 18.25 | 53,712 | +0.00(+0.00%) |
Jan 12, 2021 | 18.75 | 19.08 | 17.80 | 18.25 | 41,767 | -0.67(-3.55%) |
Jan 11, 2021 | 19.25 | 19.31 | 18.25 | 18.92 | 49,237 | +0.14(+0.76%) |
Jan 08, 2021 | 19.38 | 19.50 | 17.75 | 18.78 | 99,476 | -1.22(-6.10%) |
Jan 07, 2021 | 20.00 | 20.50 | 19.25 | 20.00 | 53,552 | -0.14(-0.68%) |
Jan 06, 2021 | 19.75 | 20.79 | 19.65 | 20.14 | 48,151 | -0.41(-2.01%) |
Jan 05, 2021 | 21.00 | 21.25 | 19.87 | 20.55 | 63,884 | -0.16(-0.76%) |