Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.79 | 26.33 | 25.01 | 25.66 | 62,085 | +0.16(+0.63%) |
Mar 30, 2021 | 25.68 | 26.15 | 25.00 | 25.50 | 67,953 | -0.68(-2.60%) |
Mar 29, 2021 | 28.00 | 28.00 | 25.86 | 26.18 | 52,385 | -0.90(-3.32%) |
Mar 26, 2021 | 27.44 | 27.56 | 26.39 | 27.08 | 46,500 | -0.10(-0.37%) |
Mar 25, 2021 | 27.75 | 27.99 | 25.91 | 27.18 | 126,113 | -1.02(-3.62%) |
Mar 24, 2021 | 29.70 | 29.70 | 27.85 | 28.20 | 120,565 | -0.87(-2.99%) |
Mar 23, 2021 | 29.78 | 30.05 | 28.01 | 29.07 | 68,820 | -0.50(-1.69%) |
Mar 22, 2021 | 30.10 | 30.50 | 29.00 | 29.57 | 43,673 | -0.05(-0.17%) |
Mar 19, 2021 | 27.41 | 30.58 | 27.40 | 29.62 | 80,400 | +2.28(+8.34%) |
Mar 18, 2021 | 30.18 | 30.18 | 27.00 | 27.34 | 138,119 | -2.48(-8.32%) |
Mar 17, 2021 | 30.26 | 31.50 | 29.50 | 29.82 | 158,329 | -0.45(-1.49%) |
Mar 16, 2021 | 31.10 | 31.10 | 29.30 | 30.27 | 148,592 | -0.86(-2.76%) |
Mar 15, 2021 | 28.80 | 32.12 | 28.20 | 31.13 | 306,107 | +0.12(+0.39%) |
Mar 12, 2021 | 30.00 | 31.25 | 29.34 | 31.01 | 120,200 | +0.71(+2.34%) |
Mar 11, 2021 | 28.50 | 31.16 | 28.07 | 30.30 | 170,295 | +1.86(+6.54%) |
Mar 10, 2021 | 29.48 | 30.89 | 28.00 | 28.44 | 378,280 | -0.56(-1.93%) |
Mar 09, 2021 | 28.50 | 29.58 | 28.42 | 29.00 | 213,949 | +0.50(+1.75%) |
Mar 08, 2021 | 26.34 | 29.47 | 25.89 | 28.50 | 287,316 | +1.96(+7.39%) |
Mar 05, 2021 | 25.62 | 27.90 | 25.10 | 26.54 | 303,600 | +0.94(+3.67%) |
Mar 04, 2021 | 27.00 | 29.06 | 25.00 | 25.60 | 336,858 | -2.40(-8.57%) |
Mar 03, 2021 | 25.15 | 30.54 | 24.30 | 28.00 | 467,415 | +2.33(+9.08%) |
Mar 02, 2021 | 22.58 | 26.62 | 22.58 | 25.67 | 121,779 | -0.16(-0.62%) |
Mar 01, 2021 | 23.00 | 26.41 | 23.00 | 25.83 | 75,879 | +3.03(+13.29%) |
Feb 26, 2021 | 23.28 | 23.42 | 22.44 | 22.80 | 55,300 | -0.50(-2.15%) |
Feb 25, 2021 | 24.87 | 24.87 | 22.81 | 23.30 | 45,637 | -1.49(-6.01%) |
Feb 24, 2021 | 23.67 | 25.48 | 23.67 | 24.79 | 66,811 | +1.79(+7.78%) |
Feb 23, 2021 | 23.50 | 24.59 | 21.59 | 23.00 | 159,468 | -1.56(-6.35%) |
Feb 22, 2021 | 24.10 | 26.00 | 23.63 | 24.56 | 68,997 | +0.25(+1.03%) |
Feb 19, 2021 | 24.99 | 25.73 | 23.61 | 24.31 | 42,000 | -0.40(-1.62%) |
Feb 18, 2021 | 24.80 | 25.91 | 24.50 | 24.71 | 20,763 | -0.59(-2.33%) |
Feb 17, 2021 | 26.50 | 26.50 | 25.12 | 25.30 | 50,342 | -1.14(-4.31%) |
Feb 16, 2021 | 26.88 | 28.16 | 25.59 | 26.44 | 84,251 | -1.05(-3.82%) |
Feb 12, 2021 | 26.23 | 28.10 | 26.13 | 27.49 | 89,700 | +1.46(+5.61%) |
Feb 11, 2021 | 26.50 | 26.75 | 24.84 | 26.03 | 27,172 | -0.19(-0.72%) |
Feb 10, 2021 | 26.96 | 27.00 | 25.06 | 26.22 | 118,579 | +0.23(+0.88%) |
Feb 09, 2021 | 25.95 | 26.10 | 24.80 | 25.99 | 109,250 | +0.29(+1.13%) |
Feb 08, 2021 | 26.52 | 29.12 | 25.66 | 25.70 | 130,625 | +0.04(+0.16%) |
Feb 05, 2021 | 25.68 | 25.87 | 24.10 | 25.66 | 37,200 | +0.66(+2.64%) |
Feb 04, 2021 | 23.97 | 26.40 | 23.73 | 25.00 | 23,127 | +0.75(+3.09%) |
Feb 03, 2021 | 24.37 | 24.60 | 22.51 | 24.25 | 67,021 | -0.26(-1.06%) |
Feb 02, 2021 | 25.43 | 26.00 | 24.02 | 24.51 | 56,341 | -0.74(-2.93%) |
Feb 01, 2021 | 25.91 | 26.00 | 24.73 | 25.25 | 64,177 | -0.93(-3.55%) |
Jan 29, 2021 | 25.33 | 26.89 | 24.62 | 26.18 | 76,400 | +0.85(+3.36%) |
Jan 28, 2021 | 24.88 | 26.39 | 24.00 | 25.33 | 165,538 | -0.57(-2.20%) |
Jan 27, 2021 | 26.80 | 26.80 | 24.30 | 25.90 | 247,365 | -1.54(-5.61%) |
Jan 26, 2021 | 27.00 | 28.22 | 25.01 | 27.44 | 348,641 | -0.60(-2.14%) |
Jan 25, 2021 | 25.22 | 28.80 | 24.04 | 28.04 | 261,315 | +2.39(+9.32%) |
Jan 22, 2021 | 23.99 | 25.65 | 23.50 | 25.65 | 132,200 | +1.35(+5.56%) |
Jan 21, 2021 | 22.60 | 24.76 | 22.60 | 24.30 | 101,319 | +1.71(+7.57%) |
Jan 20, 2021 | 22.00 | 22.78 | 21.01 | 22.59 | 47,809 | +0.19(+0.85%) |
Jan 19, 2021 | 22.42 | 23.18 | 21.26 | 22.40 | 44,537 | +0.08(+0.36%) |
Jan 15, 2021 | 22.00 | 23.50 | 20.58 | 22.32 | 125,700 | +0.00(+0.00%) |
Jan 14, 2021 | 21.00 | 22.48 | 19.63 | 22.32 | 503,240 | +1.82(+8.88%) |
Jan 13, 2021 | 17.59 | 22.00 | 17.15 | 20.50 | 370,405 | +3.24(+18.77%) |
Jan 12, 2021 | 15.87 | 17.78 | 15.87 | 17.26 | 191,834 | +1.49(+9.45%) |
Jan 11, 2021 | 15.24 | 16.36 | 15.01 | 15.77 | 177,033 | +0.52(+3.41%) |
Jan 08, 2021 | 15.88 | 16.41 | 15.25 | 15.25 | 75,800 | -0.76(-4.75%) |
Jan 07, 2021 | 16.49 | 17.22 | 16.00 | 16.01 | 84,382 | -0.76(-4.53%) |
Jan 06, 2021 | 17.48 | 17.50 | 16.59 | 16.77 | 47,899 | -0.76(-4.34%) |
Jan 05, 2021 | 17.00 | 18.37 | 16.80 | 17.53 | 231,665 | +1.13(+6.89%) |