Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.40 | 21.88 | 20.38 | 20.62 | 552,819 | -0.50(-2.37%) |
Mar 30, 2021 | 20.07 | 21.26 | 19.91 | 21.12 | 462,073 | +1.12(+5.60%) |
Mar 29, 2021 | 20.25 | 20.66 | 19.91 | 20.00 | 343,824 | -0.27(-1.33%) |
Mar 26, 2021 | 20.59 | 20.81 | 19.71 | 20.27 | 538,400 | -0.10(-0.49%) |
Mar 25, 2021 | 19.25 | 20.55 | 19.20 | 20.37 | 354,416 | +0.74(+3.77%) |
Mar 24, 2021 | 20.09 | 21.02 | 19.63 | 19.63 | 404,368 | +0.04(+0.20%) |
Mar 23, 2021 | 20.76 | 20.89 | 19.51 | 19.59 | 774,207 | -1.57(-7.42%) |
Mar 22, 2021 | 22.13 | 22.15 | 20.93 | 21.16 | 456,325 | -1.06(-4.77%) |
Mar 19, 2021 | 22.75 | 22.85 | 21.39 | 22.22 | 771,000 | -0.42(-1.86%) |
Mar 18, 2021 | 23.19 | 23.85 | 22.39 | 22.64 | 1,004,616 | -0.78(-3.33%) |
Mar 17, 2021 | 22.26 | 23.43 | 21.94 | 23.42 | 509,198 | +1.48(+6.75%) |
Mar 16, 2021 | 22.23 | 22.43 | 21.34 | 21.94 | 646,047 | -0.14(-0.63%) |
Mar 15, 2021 | 21.04 | 22.14 | 20.87 | 22.08 | 775,303 | +1.10(+5.24%) |
Mar 12, 2021 | 19.67 | 20.99 | 19.28 | 20.98 | 677,100 | +1.31(+6.66%) |
Mar 11, 2021 | 19.20 | 20.18 | 17.90 | 19.67 | 987,143 | +2.12(+12.08%) |
Mar 10, 2021 | 17.05 | 18.22 | 16.64 | 17.55 | 424,206 | -0.34(-1.90%) |
Mar 09, 2021 | 18.13 | 18.23 | 17.55 | 17.89 | 1,498,103 | +0.00(+0.00%) |
Mar 08, 2021 | 17.14 | 18.04 | 16.99 | 17.89 | 372,585 | +0.90(+5.30%) |
Mar 05, 2021 | 16.63 | 17.05 | 15.93 | 16.99 | 240,500 | +0.78(+4.81%) |
Mar 04, 2021 | 16.60 | 16.93 | 15.79 | 16.21 | 281,860 | -0.43(-2.58%) |
Mar 03, 2021 | 16.48 | 17.00 | 16.33 | 16.64 | 155,956 | +0.27(+1.65%) |
Mar 02, 2021 | 16.83 | 16.95 | 16.35 | 16.37 | 144,697 | -0.51(-3.02%) |
Mar 01, 2021 | 16.71 | 16.98 | 16.55 | 16.88 | 241,908 | +0.59(+3.62%) |
Feb 26, 2021 | 16.53 | 16.98 | 16.11 | 16.29 | 302,100 | -0.38(-2.28%) |
Feb 25, 2021 | 16.93 | 17.14 | 16.41 | 16.67 | 290,888 | -0.27(-1.59%) |
Feb 24, 2021 | 16.42 | 17.22 | 16.38 | 16.94 | 387,666 | +0.71(+4.37%) |
Feb 23, 2021 | 15.88 | 16.39 | 15.27 | 16.23 | 286,682 | +0.24(+1.50%) |
Feb 22, 2021 | 15.25 | 16.36 | 15.23 | 15.99 | 410,110 | +0.68(+4.44%) |
Feb 19, 2021 | 14.67 | 15.32 | 14.67 | 15.31 | 223,600 | +0.87(+6.02%) |
Feb 18, 2021 | 15.03 | 15.04 | 14.28 | 14.44 | 234,399 | -0.71(-4.69%) |
Feb 17, 2021 | 15.20 | 15.63 | 15.00 | 15.15 | 320,153 | -0.06(-0.39%) |
Feb 16, 2021 | 15.07 | 15.40 | 14.99 | 15.21 | 278,358 | +0.24(+1.60%) |
Feb 12, 2021 | 14.77 | 14.98 | 14.60 | 14.97 | 221,400 | +0.20(+1.35%) |
Feb 11, 2021 | 15.24 | 15.34 | 14.49 | 14.77 | 397,414 | -0.20(-1.34%) |
Feb 10, 2021 | 15.83 | 15.83 | 14.64 | 14.97 | 835,117 | -0.45(-2.92%) |
Feb 09, 2021 | 14.64 | 15.47 | 14.41 | 15.42 | 522,440 | +0.52(+3.49%) |
Feb 08, 2021 | 14.17 | 14.93 | 14.17 | 14.90 | 382,067 | +0.88(+6.28%) |
Feb 05, 2021 | 13.97 | 14.12 | 13.63 | 14.02 | 212,700 | +0.25(+1.82%) |
Feb 04, 2021 | 13.49 | 13.78 | 13.49 | 13.77 | 208,274 | +0.23(+1.70%) |
Feb 03, 2021 | 13.46 | 13.57 | 13.16 | 13.54 | 200,118 | +0.12(+0.89%) |
Feb 02, 2021 | 13.64 | 13.64 | 13.19 | 13.42 | 173,634 | +0.01(+0.07%) |
Feb 01, 2021 | 13.28 | 13.56 | 13.06 | 13.41 | 256,158 | +0.27(+2.05%) |
Jan 29, 2021 | 13.51 | 13.77 | 13.11 | 13.14 | 331,900 | -0.36(-2.67%) |
Jan 28, 2021 | 13.00 | 13.69 | 12.94 | 13.50 | 354,306 | +0.66(+5.14%) |
Jan 27, 2021 | 13.24 | 13.34 | 12.61 | 12.84 | 486,819 | -0.82(-6.00%) |
Jan 26, 2021 | 14.08 | 14.21 | 13.65 | 13.66 | 196,128 | -0.31(-2.22%) |
Jan 25, 2021 | 14.49 | 14.49 | 13.81 | 13.97 | 354,987 | -0.62(-4.25%) |
Jan 22, 2021 | 14.32 | 14.61 | 14.04 | 14.59 | 287,800 | -0.12(-0.82%) |
Jan 21, 2021 | 15.45 | 15.45 | 14.68 | 14.71 | 236,424 | -0.55(-3.60%) |
Jan 20, 2021 | 16.00 | 16.01 | 15.01 | 15.26 | 378,255 | -0.68(-4.27%) |
Jan 19, 2021 | 15.16 | 15.99 | 15.16 | 15.94 | 695,212 | +1.07(+7.20%) |
Jan 15, 2021 | 14.93 | 14.95 | 14.50 | 14.87 | 372,800 | -0.08(-0.54%) |
Jan 14, 2021 | 14.71 | 15.03 | 14.65 | 14.95 | 263,951 | +0.49(+3.39%) |
Jan 13, 2021 | 14.87 | 15.05 | 14.42 | 14.46 | 181,215 | -0.44(-2.95%) |
Jan 12, 2021 | 14.49 | 14.91 | 14.31 | 14.90 | 292,118 | +0.55(+3.83%) |
Jan 11, 2021 | 14.07 | 14.41 | 14.07 | 14.35 | 135,568 | +0.01(+0.07%) |
Jan 08, 2021 | 15.23 | 15.23 | 14.00 | 14.34 | 421,900 | -0.50(-3.37%) |
Jan 07, 2021 | 14.96 | 15.27 | 14.56 | 14.84 | 530,757 | +0.09(+0.61%) |
Jan 06, 2021 | 13.48 | 14.79 | 13.25 | 14.75 | 685,337 | +1.67(+12.77%) |
Jan 05, 2021 | 12.65 | 13.32 | 12.65 | 13.08 | 254,929 | +0.29(+2.27%) |