Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.64 | 31.55 | 27.93 | 28.50 | 311,077 | -1.08(-3.66%) |
Mar 30, 2021 | 27.15 | 30.23 | 27.15 | 29.58 | 235,706 | +2.16(+7.87%) |
Mar 29, 2021 | 27.62 | 30.60 | 27.41 | 27.43 | 306,886 | -0.57(-2.04%) |
Mar 26, 2021 | 25.51 | 28.60 | 25.51 | 28.00 | 258,944 | +3.29(+13.32%) |
Mar 25, 2021 | 23.62 | 25.15 | 22.94 | 24.71 | 117,684 | +0.99(+4.16%) |
Mar 24, 2021 | 23.38 | 25.49 | 23.38 | 23.72 | 131,528 | +0.43(+1.83%) |
Mar 23, 2021 | 25.19 | 25.84 | 22.77 | 23.29 | 176,788 | -1.79(-7.14%) |
Mar 22, 2021 | 26.20 | 27.09 | 24.77 | 25.08 | 103,856 | -0.75(-2.88%) |
Mar 19, 2021 | 27.54 | 27.97 | 25.83 | 25.83 | 241,481 | -1.56(-5.69%) |
Mar 18, 2021 | 25.49 | 27.97 | 25.49 | 27.39 | 186,478 | +1.90(+7.44%) |
Mar 17, 2021 | 26.09 | 26.30 | 24.98 | 25.49 | 102,273 | -0.63(-2.41%) |
Mar 16, 2021 | 27.16 | 28.03 | 25.90 | 26.12 | 112,620 | -0.87(-3.23%) |
Mar 15, 2021 | 28.77 | 29.71 | 26.14 | 26.99 | 235,905 | -1.07(-3.83%) |
Mar 12, 2021 | 27.82 | 28.89 | 27.40 | 28.07 | 178,967 | +0.24(+0.87%) |
Mar 11, 2021 | 27.10 | 28.60 | 26.81 | 27.82 | 390,118 | +1.56(+5.93%) |
Mar 10, 2021 | 23.96 | 26.54 | 23.87 | 26.27 | 422,402 | +2.61(+11.05%) |
Mar 09, 2021 | 22.68 | 24.18 | 22.28 | 23.65 | 136,250 | +1.11(+4.94%) |
Mar 08, 2021 | 20.82 | 22.65 | 20.50 | 22.54 | 238,739 | +2.13(+10.43%) |
Mar 05, 2021 | 19.01 | 20.53 | 18.51 | 20.41 | 110,149 | +1.83(+9.84%) |
Mar 04, 2021 | 19.49 | 19.82 | 17.84 | 18.58 | 83,360 | -0.92(-4.71%) |
Mar 03, 2021 | 19.37 | 20.17 | 18.81 | 19.50 | 104,805 | +0.24(+1.26%) |
Mar 02, 2021 | 18.94 | 19.72 | 18.42 | 19.26 | 62,997 | +0.45(+2.37%) |
Mar 01, 2021 | 17.73 | 19.37 | 17.70 | 18.81 | 63,824 | +1.55(+8.97%) |
Feb 26, 2021 | 17.73 | 18.34 | 17.27 | 17.27 | 64,064 | -0.65(-3.62%) |
Feb 25, 2021 | 22.28 | 22.28 | 16.94 | 17.91 | 111,690 | -0.61(-3.29%) |
Feb 24, 2021 | 18.29 | 18.74 | 17.71 | 18.52 | 84,080 | +0.38(+2.08%) |
Feb 23, 2021 | 17.45 | 18.36 | 16.92 | 18.15 | 58,189 | +0.50(+2.85%) |
Feb 22, 2021 | 15.54 | 17.74 | 15.47 | 17.64 | 105,557 | +1.91(+12.17%) |
Feb 19, 2021 | 14.71 | 15.74 | 14.52 | 15.73 | 60,099 | +1.18(+8.11%) |
Feb 18, 2021 | 15.25 | 15.55 | 14.40 | 14.55 | 30,112 | -0.90(-5.82%) |
Feb 17, 2021 | 15.83 | 15.85 | 15.26 | 15.45 | 50,136 | -0.31(-1.96%) |
Feb 16, 2021 | 15.41 | 15.84 | 15.26 | 15.76 | 89,922 | +0.51(+3.36%) |
Feb 12, 2021 | 14.78 | 15.39 | 14.78 | 15.25 | 35,480 | +0.16(+1.09%) |
Feb 11, 2021 | 14.75 | 15.14 | 14.58 | 15.08 | 42,299 | +0.55(+3.79%) |
Feb 10, 2021 | 15.03 | 15.15 | 14.47 | 14.53 | 45,590 | -0.41(-2.72%) |
Feb 09, 2021 | 14.94 | 15.02 | 14.62 | 14.94 | 35,193 | +0.06(+0.39%) |
Feb 08, 2021 | 15.14 | 15.14 | 14.65 | 14.88 | 32,053 | -0.15(-1.03%) |
Feb 05, 2021 | 14.94 | 15.19 | 14.38 | 15.03 | 61,133 | +0.21(+1.44%) |
Feb 04, 2021 | 13.76 | 14.85 | 13.76 | 14.82 | 49,481 | +1.06(+7.73%) |
Feb 03, 2021 | 14.24 | 14.31 | 13.75 | 13.76 | 46,418 | -0.66(-4.56%) |
Feb 02, 2021 | 14.25 | 14.47 | 13.95 | 14.41 | 43,748 | +0.19(+1.36%) |
Feb 01, 2021 | 13.29 | 14.23 | 13.29 | 14.22 | 49,443 | +1.02(+7.77%) |
Jan 29, 2021 | 13.54 | 13.87 | 12.93 | 13.20 | 54,823 | -0.44(-3.26%) |
Jan 28, 2021 | 13.78 | 14.24 | 13.40 | 13.64 | 43,767 | -0.31(-2.22%) |
Jan 27, 2021 | 14.03 | 14.40 | 13.55 | 13.95 | 49,554 | -0.79(-5.38%) |
Jan 26, 2021 | 14.87 | 14.87 | 14.17 | 14.74 | 31,264 | +0.15(+1.06%) |
Jan 25, 2021 | 15.12 | 15.12 | 14.03 | 14.59 | 32,999 | -0.55(-3.64%) |
Jan 22, 2021 | 14.66 | 15.22 | 14.62 | 15.14 | 31,756 | +0.20(+1.36%) |
Jan 21, 2021 | 15.47 | 15.47 | 14.83 | 14.94 | 33,863 | -0.64(-4.10%) |
Jan 20, 2021 | 14.73 | 15.69 | 14.49 | 15.57 | 40,379 | +0.99(+6.76%) |
Jan 19, 2021 | 14.68 | 14.96 | 14.43 | 14.59 | 39,587 | -0.02(-0.13%) |
Jan 15, 2021 | 15.23 | 15.23 | 14.51 | 14.61 | 34,342 | -0.90(-5.80%) |
Jan 14, 2021 | 14.68 | 15.72 | 14.68 | 15.51 | 42,320 | +0.79(+5.39%) |
Jan 13, 2021 | 15.14 | 15.14 | 14.65 | 14.71 | 35,758 | -0.50(-3.30%) |
Jan 12, 2021 | 14.99 | 15.40 | 14.73 | 15.22 | 45,518 | +0.15(+0.96%) |
Jan 11, 2021 | 14.27 | 15.36 | 14.19 | 15.07 | 42,603 | +0.55(+3.79%) |
Jan 08, 2021 | 15.52 | 15.52 | 14.08 | 14.52 | 34,239 | -1.04(-6.71%) |
Jan 07, 2021 | 15.86 | 16.10 | 15.16 | 15.56 | 53,959 | -0.19(-1.23%) |
Jan 06, 2021 | 14.70 | 15.92 | 14.45 | 15.76 | 82,868 | +1.22(+8.38%) |
Jan 05, 2021 | 13.59 | 14.68 | 13.59 | 14.54 | 76,475 | +0.86(+6.29%) |