Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.04 | 19.58 | 18.76 | 18.90 | 975,488 | -0.25(-1.31%) |
Mar 30, 2021 | 17.80 | 19.46 | 17.76 | 19.15 | 579,928 | +1.36(+7.64%) |
Mar 29, 2021 | 18.36 | 18.43 | 17.55 | 17.79 | 242,254 | -0.54(-2.95%) |
Mar 26, 2021 | 18.59 | 18.60 | 17.81 | 18.33 | 270,600 | +0.21(+1.16%) |
Mar 25, 2021 | 16.44 | 18.29 | 16.44 | 18.12 | 483,439 | +1.02(+5.96%) |
Mar 24, 2021 | 18.16 | 18.75 | 16.98 | 17.10 | 375,280 | -0.71(-3.99%) |
Mar 23, 2021 | 18.09 | 18.23 | 17.44 | 17.81 | 391,419 | -0.46(-2.52%) |
Mar 22, 2021 | 18.70 | 19.03 | 18.22 | 18.27 | 188,196 | -0.59(-3.13%) |
Mar 19, 2021 | 18.33 | 19.26 | 17.80 | 18.86 | 449,600 | +0.41(+2.22%) |
Mar 18, 2021 | 18.51 | 19.11 | 18.05 | 18.45 | 425,064 | -0.13(-0.70%) |
Mar 17, 2021 | 18.74 | 18.89 | 18.20 | 18.58 | 282,200 | +0.06(+0.32%) |
Mar 16, 2021 | 20.72 | 20.80 | 18.20 | 18.52 | 378,071 | -2.12(-10.27%) |
Mar 15, 2021 | 20.80 | 21.25 | 20.38 | 20.64 | 221,063 | -0.12(-0.58%) |
Mar 12, 2021 | 20.23 | 21.17 | 20.23 | 20.76 | 289,600 | +0.54(+2.67%) |
Mar 11, 2021 | 20.36 | 20.57 | 19.93 | 20.22 | 422,944 | +0.29(+1.46%) |
Mar 10, 2021 | 19.91 | 20.50 | 19.26 | 19.93 | 358,319 | +0.26(+1.32%) |
Mar 09, 2021 | 19.88 | 20.63 | 19.01 | 19.67 | 659,229 | +0.17(+0.87%) |
Mar 08, 2021 | 19.48 | 20.07 | 19.00 | 19.50 | 520,163 | +0.12(+0.62%) |
Mar 05, 2021 | 20.92 | 20.97 | 17.77 | 19.38 | 789,100 | -0.95(-4.67%) |
Mar 04, 2021 | 21.49 | 21.49 | 19.41 | 20.33 | 613,461 | -1.17(-5.44%) |
Mar 03, 2021 | 19.97 | 21.91 | 19.97 | 21.50 | 894,925 | +1.40(+6.97%) |
Mar 02, 2021 | 20.01 | 20.78 | 19.84 | 20.10 | 520,645 | +0.10(+0.50%) |
Mar 01, 2021 | 21.50 | 21.74 | 19.84 | 20.00 | 327,127 | -0.83(-3.98%) |
Feb 26, 2021 | 20.31 | 21.50 | 20.10 | 20.83 | 690,500 | +0.35(+1.71%) |
Feb 25, 2021 | 21.50 | 21.50 | 20.20 | 20.48 | 1,008,362 | -1.04(-4.83%) |
Feb 24, 2021 | 19.48 | 21.90 | 18.74 | 21.52 | 1,020,689 | +2.05(+10.53%) |
Feb 23, 2021 | 19.34 | 19.72 | 18.32 | 19.47 | 327,320 | -0.21(-1.07%) |
Feb 22, 2021 | 18.65 | 19.82 | 18.47 | 19.68 | 450,308 | +0.88(+4.68%) |
Feb 19, 2021 | 18.77 | 19.57 | 18.68 | 18.80 | 333,700 | +0.16(+0.86%) |
Feb 18, 2021 | 18.70 | 18.88 | 18.05 | 18.64 | 111,270 | -0.37(-1.95%) |
Feb 17, 2021 | 19.09 | 19.72 | 18.73 | 19.01 | 250,915 | -0.30(-1.55%) |
Feb 16, 2021 | 18.77 | 19.45 | 18.49 | 19.31 | 179,204 | +0.88(+4.77%) |
Feb 12, 2021 | 17.85 | 18.54 | 17.65 | 18.43 | 156,700 | +0.49(+2.73%) |
Feb 11, 2021 | 18.35 | 18.75 | 17.86 | 17.94 | 235,108 | -0.52(-2.82%) |
Feb 10, 2021 | 18.83 | 19.79 | 18.34 | 18.46 | 215,271 | -0.47(-2.48%) |
Feb 09, 2021 | 18.80 | 18.93 | 18.10 | 18.93 | 322,232 | -0.02(-0.11%) |
Feb 08, 2021 | 18.31 | 19.10 | 18.17 | 18.95 | 549,025 | +0.82(+4.55%) |
Feb 05, 2021 | 16.90 | 18.18 | 16.64 | 18.12 | 846,300 | +1.43(+8.60%) |
Feb 04, 2021 | 15.75 | 16.84 | 15.75 | 16.69 | 462,762 | +1.02(+6.51%) |
Feb 03, 2021 | 15.09 | 15.84 | 14.96 | 15.67 | 281,289 | +0.55(+3.64%) |
Feb 02, 2021 | 15.51 | 15.94 | 14.97 | 15.12 | 380,048 | -0.38(-2.45%) |
Feb 01, 2021 | 15.75 | 15.85 | 14.62 | 15.50 | 832,191 | -0.20(-1.27%) |
Jan 29, 2021 | 17.20 | 17.20 | 15.43 | 15.70 | 544,100 | -1.21(-7.16%) |
Jan 28, 2021 | 17.35 | 17.45 | 16.72 | 16.91 | 599,252 | +0.12(+0.71%) |
Jan 27, 2021 | 16.74 | 17.36 | 16.50 | 16.79 | 312,726 | -0.30(-1.76%) |
Jan 26, 2021 | 17.85 | 18.05 | 16.87 | 17.09 | 266,350 | -0.55(-3.12%) |
Jan 25, 2021 | 17.43 | 17.73 | 17.11 | 17.64 | 307,574 | +0.03(+0.17%) |
Jan 22, 2021 | 17.10 | 17.62 | 16.96 | 17.61 | 175,800 | +0.23(+1.32%) |
Jan 21, 2021 | 17.87 | 17.97 | 17.15 | 17.38 | 219,542 | -0.55(-3.07%) |
Jan 20, 2021 | 17.75 | 18.40 | 17.71 | 17.93 | 586,221 | +0.33(+1.87%) |
Jan 19, 2021 | 17.12 | 17.68 | 16.76 | 17.60 | 341,608 | +0.77(+4.58%) |
Jan 15, 2021 | 16.67 | 17.36 | 16.59 | 16.83 | 300,300 | +0.13(+0.78%) |
Jan 14, 2021 | 16.49 | 17.25 | 16.49 | 16.70 | 390,362 | +0.42(+2.58%) |
Jan 13, 2021 | 16.00 | 16.52 | 15.86 | 16.28 | 207,182 | +0.24(+1.50%) |
Jan 12, 2021 | 15.95 | 16.06 | 15.64 | 16.04 | 238,122 | +0.09(+0.56%) |
Jan 11, 2021 | 15.75 | 16.06 | 15.53 | 15.95 | 179,975 | -0.04(-0.25%) |
Jan 08, 2021 | 16.55 | 16.55 | 15.52 | 15.99 | 185,400 | -0.34(-2.08%) |
Jan 07, 2021 | 16.48 | 16.64 | 16.28 | 16.33 | 412,252 | +0.07(+0.43%) |
Jan 06, 2021 | 15.96 | 16.83 | 15.96 | 16.26 | 345,806 | +0.33(+2.07%) |
Jan 05, 2021 | 15.44 | 16.13 | 15.44 | 15.93 | 243,767 | +0.41(+2.64%) |