Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.75 | 25.59 | 24.75 | 25.20 | 84,328 | +0.45(+1.82%) |
Mar 30, 2021 | 24.77 | 25.10 | 24.45 | 24.75 | 92,681 | -0.28(-1.12%) |
Mar 29, 2021 | 26.17 | 26.73 | 24.85 | 25.03 | 88,871 | -1.07(-4.10%) |
Mar 26, 2021 | 25.55 | 26.67 | 25.43 | 26.10 | 166,400 | +0.85(+3.37%) |
Mar 25, 2021 | 24.61 | 25.27 | 23.74 | 25.25 | 145,389 | +0.62(+2.52%) |
Mar 24, 2021 | 26.54 | 27.00 | 24.53 | 24.63 | 214,770 | -0.79(-3.11%) |
Mar 23, 2021 | 26.00 | 26.99 | 25.32 | 25.42 | 158,928 | -0.61(-2.34%) |
Mar 22, 2021 | 26.21 | 26.44 | 24.75 | 26.03 | 377,395 | -0.11(-0.42%) |
Mar 19, 2021 | 27.21 | 27.48 | 26.12 | 26.14 | 573,200 | +0.14(+0.54%) |
Mar 18, 2021 | 26.20 | 28.89 | 26.00 | 26.00 | 1,306,864 | +2.78(+11.97%) |
Mar 17, 2021 | 22.46 | 23.41 | 22.20 | 23.22 | 394,236 | +0.68(+3.02%) |
Mar 16, 2021 | 22.06 | 22.97 | 21.61 | 22.54 | 143,949 | +0.62(+2.83%) |
Mar 15, 2021 | 22.64 | 22.64 | 21.57 | 21.92 | 208,169 | -0.78(-3.44%) |
Mar 12, 2021 | 22.98 | 22.98 | 22.40 | 22.70 | 98,900 | -0.23(-1.00%) |
Mar 11, 2021 | 22.86 | 23.11 | 22.35 | 22.93 | 82,768 | +0.41(+1.82%) |
Mar 10, 2021 | 22.52 | 23.25 | 22.19 | 22.52 | 88,690 | +0.01(+0.04%) |
Mar 09, 2021 | 21.26 | 22.74 | 21.26 | 22.51 | 133,431 | +0.86(+3.97%) |
Mar 08, 2021 | 21.40 | 22.23 | 21.17 | 21.65 | 141,044 | +0.32(+1.50%) |
Mar 05, 2021 | 21.15 | 21.35 | 19.35 | 21.33 | 204,300 | +0.59(+2.84%) |
Mar 04, 2021 | 21.01 | 22.05 | 20.04 | 20.74 | 212,250 | +0.54(+2.67%) |
Mar 03, 2021 | 21.13 | 21.13 | 20.06 | 20.20 | 69,973 | -0.57(-2.74%) |
Mar 02, 2021 | 21.03 | 21.42 | 20.70 | 20.77 | 70,603 | -0.37(-1.75%) |
Mar 01, 2021 | 20.40 | 21.26 | 20.40 | 21.14 | 83,030 | +1.13(+5.65%) |
Feb 26, 2021 | 20.77 | 20.99 | 19.88 | 20.01 | 113,700 | -0.89(-4.26%) |
Feb 25, 2021 | 21.66 | 21.94 | 20.79 | 20.90 | 105,318 | -0.71(-3.29%) |
Feb 24, 2021 | 21.87 | 22.77 | 21.59 | 21.61 | 103,755 | -0.14(-0.64%) |
Feb 23, 2021 | 21.50 | 22.21 | 20.30 | 21.75 | 214,106 | -0.72(-3.20%) |
Feb 22, 2021 | 22.82 | 23.08 | 21.93 | 22.47 | 117,054 | -0.86(-3.69%) |
Feb 19, 2021 | 22.29 | 23.39 | 22.05 | 23.33 | 136,300 | +1.09(+4.90%) |
Feb 18, 2021 | 22.53 | 22.82 | 21.56 | 22.24 | 112,187 | -0.59(-2.58%) |
Feb 17, 2021 | 23.20 | 23.30 | 22.43 | 22.83 | 114,781 | -0.42(-1.81%) |
Feb 16, 2021 | 23.50 | 24.05 | 23.07 | 23.25 | 213,573 | -0.06(-0.26%) |
Feb 12, 2021 | 22.35 | 23.74 | 22.22 | 23.31 | 246,400 | +0.81(+3.60%) |
Feb 11, 2021 | 21.16 | 22.70 | 21.16 | 22.50 | 348,351 | +1.50(+7.14%) |
Feb 10, 2021 | 20.53 | 21.13 | 19.49 | 21.00 | 205,948 | +0.84(+4.17%) |
Feb 09, 2021 | 19.62 | 20.61 | 19.55 | 20.16 | 166,425 | +0.49(+2.49%) |
Feb 08, 2021 | 19.55 | 19.81 | 19.26 | 19.67 | 90,356 | +0.18(+0.92%) |
Feb 05, 2021 | 19.92 | 20.25 | 19.29 | 19.49 | 134,000 | -0.42(-2.11%) |
Feb 04, 2021 | 19.46 | 20.00 | 19.04 | 19.91 | 153,641 | +0.57(+2.95%) |
Feb 03, 2021 | 19.58 | 19.95 | 19.06 | 19.34 | 122,500 | -0.22(-1.12%) |
Feb 02, 2021 | 19.71 | 19.72 | 19.26 | 19.56 | 96,081 | -0.03(-0.15%) |
Feb 01, 2021 | 19.30 | 20.43 | 18.85 | 19.59 | 146,607 | +0.61(+3.21%) |
Jan 29, 2021 | 19.65 | 19.88 | 18.81 | 18.98 | 145,300 | -0.80(-4.04%) |
Jan 28, 2021 | 19.10 | 19.89 | 19.04 | 19.78 | 146,853 | +0.38(+1.96%) |
Jan 27, 2021 | 19.83 | 20.11 | 19.00 | 19.40 | 221,207 | -0.84(-4.15%) |
Jan 26, 2021 | 20.89 | 21.00 | 20.06 | 20.24 | 138,018 | -0.38(-1.84%) |
Jan 25, 2021 | 20.23 | 21.13 | 20.12 | 20.62 | 266,531 | +0.78(+3.93%) |
Jan 22, 2021 | 19.42 | 20.05 | 19.34 | 19.84 | 357,600 | +0.71(+3.71%) |
Jan 21, 2021 | 19.44 | 19.44 | 18.40 | 19.13 | 247,124 | -0.35(-1.80%) |
Jan 20, 2021 | 19.91 | 20.20 | 19.01 | 19.48 | 117,951 | -0.45(-2.26%) |
Jan 19, 2021 | 19.79 | 20.00 | 19.20 | 19.93 | 122,615 | +0.20(+1.01%) |
Jan 15, 2021 | 19.72 | 19.97 | 18.55 | 19.73 | 155,400 | -0.24(-1.20%) |
Jan 14, 2021 | 19.86 | 20.35 | 19.67 | 19.97 | 136,611 | +0.11(+0.55%) |
Jan 13, 2021 | 20.30 | 20.50 | 19.64 | 19.86 | 127,537 | -0.44(-2.17%) |
Jan 12, 2021 | 19.65 | 20.94 | 19.50 | 20.30 | 343,559 | +0.86(+4.42%) |
Jan 11, 2021 | 19.06 | 19.49 | 18.77 | 19.44 | 148,752 | +0.43(+2.26%) |
Jan 08, 2021 | 19.50 | 19.56 | 18.32 | 19.01 | 235,800 | -0.43(-2.21%) |
Jan 07, 2021 | 18.92 | 19.50 | 17.90 | 19.44 | 311,602 | +0.95(+5.14%) |
Jan 06, 2021 | 17.73 | 18.59 | 17.69 | 18.49 | 363,675 | +1.13(+6.51%) |
Jan 05, 2021 | 16.67 | 17.65 | 16.67 | 17.36 | 222,341 | +0.66(+3.95%) |
Jan 04, 2021 | 17.13 | 17.13 | 16.40 | 16.70 | 172,357 | -0.33(-1.94%) |
Dec 31, 2020 | 17.03 | 17.03 | 17.03 | 210,544 | -0.09(-0.53%) | |
Dec 30, 2020 | 16.71 | 17.19 | 16.30 | 17.12 | 210,544 | +0.31(+1.84%) |
Dec 29, 2020 | 17.45 | 17.45 | 16.67 | 16.81 | 226,959 | -0.64(-3.67%) |
Dec 28, 2020 | 17.55 | 17.91 | 17.15 | 17.45 | 221,546 | -0.03(-0.17%) |
Dec 24, 2020 | 18.32 | 18.40 | 17.42 | 17.48 | 127,000 | -0.66(-3.64%) |
Dec 23, 2020 | 18.35 | 18.52 | 17.85 | 18.14 | 258,842 | -0.02(-0.11%) |
Dec 22, 2020 | 17.97 | 18.39 | 17.64 | 18.16 | 379,073 | +0.59(+3.36%) |
Dec 21, 2020 | 17.51 | 18.15 | 17.07 | 17.57 | 383,003 | -0.28(-1.57%) |
Dec 18, 2020 | 18.36 | 19.00 | 17.69 | 17.85 | 514,500 | -0.68(-3.67%) |
Dec 17, 2020 | 17.47 | 18.55 | 16.30 | 18.53 | 746,032 | +0.94(+5.34%) |
Dec 16, 2020 | 17.45 | 19.55 | 17.00 | 17.59 | 2,643,500 | +1.75(+11.05%) |
Dec 15, 2020 | 14.26 | 16.10 | 14.19 | 15.84 | 1,292,523 | +1.77(+12.58%) |
Dec 14, 2020 | 14.15 | 14.20 | 13.91 | 14.07 | 426,199 | +0.16(+1.15%) |
Dec 11, 2020 | 13.99 | 14.30 | 13.80 | 13.91 | 317,400 | -0.04(-0.29%) |
Dec 10, 2020 | 13.88 | 14.07 | 13.69 | 13.95 | 120,080 | +0.17(+1.23%) |
Dec 09, 2020 | 14.00 | 14.03 | 13.78 | 13.78 | 155,415 | -0.12(-0.86%) |
Dec 08, 2020 | 13.72 | 14.01 | 13.65 | 13.90 | 123,820 | +0.08(+0.58%) |
Dec 07, 2020 | 13.76 | 13.93 | 13.55 | 13.82 | 160,413 | -0.02(-0.14%) |
Dec 04, 2020 | 13.71 | 14.00 | 13.52 | 13.84 | 114,600 | +0.17(+1.24%) |
Dec 03, 2020 | 14.00 | 14.15 | 13.55 | 13.67 | 125,965 | -0.23(-1.65%) |
Dec 02, 2020 | 13.95 | 14.07 | 13.81 | 13.90 | 167,203 | -0.06(-0.43%) |
Dec 01, 2020 | 13.97 | 14.26 | 13.65 | 13.96 | 204,573 | +0.07(+0.50%) |
Nov 30, 2020 | 14.05 | 14.30 | 13.81 | 13.89 | 353,531 | -0.34(-2.39%) |
Nov 27, 2020 | 13.85 | 14.25 | 13.85 | 14.23 | 59,300 | +0.25(+1.79%) |
Nov 25, 2020 | 14.33 | 14.36 | 13.86 | 13.98 | 79,700 | -0.39(-2.71%) |
Nov 24, 2020 | 14.47 | 14.56 | 14.11 | 14.37 | 86,518 | -0.08(-0.55%) |
Nov 23, 2020 | 14.25 | 14.69 | 13.99 | 14.45 | 140,577 | +0.21(+1.47%) |
Nov 20, 2020 | 14.70 | 14.84 | 14.10 | 14.24 | 92,900 | -0.72(-4.81%) |
Nov 19, 2020 | 14.80 | 15.09 | 14.48 | 14.96 | 191,091 | +0.08(+0.54%) |
Nov 18, 2020 | 14.49 | 15.30 | 14.26 | 14.88 | 226,334 | +0.89(+6.36%) |
Nov 17, 2020 | 14.08 | 14.16 | 13.83 | 13.99 | 99,338 | -0.13(-0.92%) |
Nov 16, 2020 | 14.25 | 14.69 | 14.05 | 14.12 | 108,472 | -0.08(-0.56%) |
Nov 13, 2020 | 14.19 | 14.41 | 13.87 | 14.20 | 101,000 | +0.06(+0.42%) |
Nov 12, 2020 | 14.17 | 14.55 | 13.79 | 14.14 | 117,338 | -0.44(-3.02%) |
Nov 11, 2020 | 14.36 | 14.65 | 14.03 | 14.58 | 111,214 | +0.01(+0.07%) |
Nov 10, 2020 | 14.18 | 14.70 | 14.18 | 14.57 | 81,246 | +0.33(+2.32%) |
Nov 09, 2020 | 15.43 | 15.58 | 14.18 | 14.24 | 170,435 | -0.64(-4.30%) |
Nov 06, 2020 | 15.29 | 15.32 | 14.76 | 14.88 | 101,700 | -0.49(-3.19%) |
Nov 05, 2020 | 15.28 | 15.63 | 15.00 | 15.37 | 80,180 | +0.03(+0.20%) |
Nov 04, 2020 | 15.48 | 15.74 | 14.10 | 15.34 | 337,090 | -0.41(-2.60%) |
Nov 03, 2020 | 15.78 | 16.09 | 15.43 | 15.75 | 115,765 | +0.20(+1.29%) |
Nov 02, 2020 | 15.08 | 15.65 | 14.84 | 15.55 | 101,174 | +0.42(+2.78%) |
Oct 30, 2020 | 16.00 | 16.09 | 14.88 | 15.13 | 367,400 | -0.51(-3.26%) |
Oct 29, 2020 | 15.60 | 16.15 | 15.01 | 15.64 | 290,136 | +0.43(+2.83%) |
Oct 28, 2020 | 14.46 | 15.41 | 14.46 | 15.21 | 158,545 | +0.21(+1.40%) |
Oct 27, 2020 | 14.19 | 15.01 | 13.81 | 15.00 | 133,175 | +0.83(+5.86%) |
Oct 26, 2020 | 14.98 | 15.10 | 13.96 | 14.17 | 163,052 | -0.91(-6.03%) |
Oct 23, 2020 | 15.05 | 15.42 | 14.97 | 15.08 | 81,500 | +0.14(+0.94%) |
Oct 22, 2020 | 15.13 | 15.14 | 14.19 | 14.94 | 354,869 | -0.20(-1.32%) |
Oct 21, 2020 | 15.64 | 15.78 | 14.99 | 15.14 | 128,756 | -0.65(-4.12%) |
Oct 20, 2020 | 15.04 | 15.99 | 14.96 | 15.79 | 152,261 | +0.72(+4.78%) |
Oct 19, 2020 | 15.00 | 15.38 | 14.98 | 15.07 | 135,038 | +0.06(+0.40%) |
Oct 16, 2020 | 15.02 | 15.15 | 14.98 | 15.01 | 128,500 | -0.12(-0.79%) |
Oct 15, 2020 | 14.74 | 15.34 | 14.70 | 15.13 | 154,687 | +0.08(+0.53%) |
Oct 14, 2020 | 15.23 | 15.65 | 14.97 | 15.05 | 177,794 | -0.18(-1.18%) |
Oct 13, 2020 | 14.93 | 15.32 | 14.92 | 15.23 | 126,795 | +0.15(+0.99%) |
Oct 12, 2020 | 15.25 | 15.68 | 14.66 | 15.08 | 236,458 | +0.07(+0.47%) |
Oct 09, 2020 | 15.10 | 15.10 | 14.47 | 15.01 | 171,100 | +0.08(+0.54%) |
Oct 08, 2020 | 13.94 | 14.95 | 13.77 | 14.93 | 238,173 | +0.95(+6.80%) |
Oct 07, 2020 | 14.23 | 14.23 | 13.71 | 13.98 | 126,341 | +0.06(+0.43%) |
Oct 06, 2020 | 13.59 | 14.18 | 13.21 | 13.92 | 225,181 | +0.39(+2.88%) |
Oct 05, 2020 | 13.18 | 13.64 | 12.96 | 13.53 | 162,506 | +0.42(+3.20%) |
Oct 02, 2020 | 12.83 | 13.24 | 12.68 | 13.11 | 101,700 | +0.12(+0.92%) |
Oct 01, 2020 | 13.07 | 13.30 | 12.87 | 12.99 | 126,052 | -0.04(-0.31%) |
Sep 30, 2020 | 13.47 | 13.47 | 13.00 | 13.03 | 141,163 | -0.49(-3.62%) |
Sep 29, 2020 | 14.15 | 14.24 | 13.27 | 13.52 | 239,641 | -0.34(-2.45%) |
Sep 28, 2020 | 13.43 | 13.99 | 13.30 | 13.86 | 248,174 | +0.69(+5.24%) |
Sep 25, 2020 | 13.76 | 13.98 | 13.17 | 13.17 | 174,100 | -0.57(-4.15%) |
Sep 24, 2020 | 13.09 | 14.28 | 12.97 | 13.74 | 226,635 | +0.97(+7.60%) |
Sep 23, 2020 | 12.99 | 13.47 | 12.76 | 12.77 | 178,095 | -0.18(-1.39%) |
Sep 22, 2020 | 13.25 | 13.34 | 12.24 | 12.95 | 312,272 | -0.26(-1.97%) |
Sep 21, 2020 | 13.74 | 13.74 | 12.90 | 13.21 | 265,796 | -0.73(-5.24%) |
Sep 18, 2020 | 14.20 | 14.20 | 13.45 | 13.94 | 486,700 | -0.37(-2.59%) |
Sep 17, 2020 | 13.27 | 14.52 | 13.02 | 14.31 | 229,419 | +0.85(+6.32%) |
Sep 16, 2020 | 13.08 | 13.49 | 12.80 | 13.46 | 302,739 | +0.45(+3.46%) |
Sep 15, 2020 | 13.64 | 13.75 | 12.77 | 13.01 | 290,330 | -0.75(-5.45%) |
Sep 14, 2020 | 14.06 | 14.09 | 13.25 | 13.76 | 271,755 | -0.47(-3.30%) |
Sep 11, 2020 | 14.00 | 14.27 | 13.37 | 14.23 | 180,000 | +0.23(+1.64%) |
Sep 10, 2020 | 13.45 | 14.35 | 13.21 | 14.00 | 284,395 | +0.58(+4.32%) |
Sep 09, 2020 | 13.60 | 14.00 | 13.16 | 13.42 | 285,842 | +0.12(+0.90%) |
Sep 08, 2020 | 14.38 | 14.50 | 12.88 | 13.30 | 307,060 | -1.33(-9.09%) |
Sep 04, 2020 | 15.51 | 16.00 | 14.14 | 14.63 | 234,600 | -0.60(-3.94%) |
Sep 03, 2020 | 15.90 | 16.28 | 14.11 | 15.23 | 530,097 | -0.97(-5.99%) |
Sep 02, 2020 | 16.30 | 16.45 | 16.07 | 16.20 | 440,660 | -0.08(-0.49%) |
Sep 01, 2020 | 15.35 | 16.35 | 15.35 | 16.28 | 408,658 | +1.05(+6.89%) |
Aug 31, 2020 | 16.35 | 16.37 | 14.84 | 15.23 | 486,725 | -1.23(-7.47%) |
Aug 28, 2020 | 18.06 | 18.06 | 16.45 | 16.46 | 709,500 | -1.48(-8.25%) |
Aug 27, 2020 | 19.43 | 19.48 | 17.40 | 17.94 | 425,738 | -0.99(-5.23%) |
Aug 26, 2020 | 18.22 | 19.30 | 17.10 | 18.93 | 661,772 | +1.15(+6.47%) |