Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.54 | 21.30 | 18.33 | 20.31 | 89,492 | +2.07(+11.35%) |
Mar 30, 2021 | 16.81 | 18.50 | 16.27 | 18.24 | 52,990 | +1.37(+8.12%) |
Mar 29, 2021 | 17.12 | 18.54 | 15.97 | 16.87 | 112,526 | -0.35(-2.03%) |
Mar 26, 2021 | 18.22 | 18.95 | 16.70 | 17.22 | 75,000 | -0.92(-5.07%) |
Mar 25, 2021 | 18.30 | 18.58 | 16.94 | 18.14 | 68,895 | -0.05(-0.27%) |
Mar 24, 2021 | 20.37 | 20.52 | 17.83 | 18.19 | 71,166 | -1.98(-9.82%) |
Mar 23, 2021 | 21.17 | 21.70 | 19.80 | 20.17 | 63,138 | -1.23(-5.75%) |
Mar 22, 2021 | 22.07 | 22.52 | 20.73 | 21.40 | 50,799 | -0.85(-3.82%) |
Mar 19, 2021 | 22.41 | 22.68 | 21.55 | 22.25 | 123,600 | -0.38(-1.68%) |
Mar 18, 2021 | 23.77 | 24.00 | 21.70 | 22.63 | 102,100 | -1.10(-4.64%) |
Mar 17, 2021 | 22.10 | 25.49 | 21.01 | 23.73 | 142,755 | +2.00(+9.20%) |
Mar 16, 2021 | 23.00 | 23.00 | 21.11 | 21.73 | 170,979 | -1.25(-5.44%) |
Mar 15, 2021 | 23.00 | 23.72 | 22.59 | 22.98 | 50,834 | +0.18(+0.79%) |
Mar 12, 2021 | 22.40 | 22.99 | 21.37 | 22.80 | 68,900 | +0.32(+1.42%) |
Mar 11, 2021 | 22.34 | 22.73 | 21.05 | 22.48 | 77,283 | +2.34(+11.62%) |
Mar 10, 2021 | 18.94 | 21.87 | 18.80 | 20.14 | 149,079 | +1.57(+8.45%) |
Mar 09, 2021 | 17.59 | 19.45 | 17.57 | 18.57 | 59,172 | +1.00(+5.69%) |
Mar 08, 2021 | 18.26 | 19.12 | 15.86 | 17.57 | 145,142 | -0.77(-4.20%) |
Mar 05, 2021 | 18.32 | 19.14 | 16.26 | 18.34 | 259,300 | +0.26(+1.44%) |
Mar 04, 2021 | 19.91 | 20.63 | 17.43 | 18.08 | 111,643 | -2.02(-10.05%) |
Mar 03, 2021 | 21.02 | 21.21 | 18.89 | 20.10 | 100,159 | -0.48(-2.33%) |
Mar 02, 2021 | 19.11 | 21.70 | 18.41 | 20.58 | 109,690 | +1.54(+8.09%) |
Mar 01, 2021 | 20.28 | 20.28 | 18.26 | 19.04 | 131,242 | -0.70(-3.55%) |
Feb 26, 2021 | 19.64 | 20.22 | 18.26 | 19.74 | 149,700 | +0.53(+2.76%) |
Feb 25, 2021 | 20.94 | 21.34 | 18.75 | 19.21 | 127,968 | -1.73(-8.26%) |
Feb 24, 2021 | 20.67 | 21.99 | 20.41 | 20.94 | 115,261 | +0.27(+1.31%) |
Feb 23, 2021 | 22.49 | 22.91 | 20.17 | 20.67 | 166,446 | -2.27(-9.90%) |
Feb 22, 2021 | 24.00 | 24.83 | 22.72 | 22.94 | 105,307 | -1.43(-5.87%) |
Feb 19, 2021 | 23.70 | 25.66 | 23.02 | 24.37 | 162,600 | +0.92(+3.92%) |
Feb 18, 2021 | 25.10 | 25.51 | 22.67 | 23.45 | 118,045 | -1.62(-6.46%) |
Feb 17, 2021 | 26.81 | 27.31 | 24.04 | 25.07 | 151,186 | -1.72(-6.42%) |
Feb 16, 2021 | 26.50 | 28.36 | 25.07 | 26.79 | 118,620 | +2.00(+8.07%) |
Feb 12, 2021 | 24.71 | 24.98 | 23.71 | 24.79 | 41,200 | +0.31(+1.27%) |
Feb 11, 2021 | 24.42 | 24.99 | 23.77 | 24.48 | 50,676 | +0.29(+1.20%) |
Feb 10, 2021 | 23.56 | 24.60 | 23.11 | 24.19 | 65,557 | +1.08(+4.67%) |
Feb 09, 2021 | 23.06 | 24.08 | 21.97 | 23.11 | 154,009 | +0.97(+4.38%) |
Feb 08, 2021 | 22.06 | 22.96 | 21.54 | 22.14 | 79,257 | +0.26(+1.19%) |
Feb 05, 2021 | 23.30 | 23.59 | 21.80 | 21.88 | 57,900 | -1.47(-6.30%) |
Feb 04, 2021 | 23.71 | 24.24 | 23.09 | 23.35 | 74,336 | -0.42(-1.77%) |
Feb 03, 2021 | 24.14 | 24.77 | 22.42 | 23.77 | 59,765 | -0.37(-1.53%) |
Feb 02, 2021 | 25.48 | 25.50 | 23.87 | 24.14 | 73,207 | -0.14(-0.58%) |
Feb 01, 2021 | 24.67 | 24.99 | 23.48 | 24.28 | 80,708 | +0.10(+0.41%) |
Jan 29, 2021 | 23.66 | 24.70 | 23.23 | 24.18 | 60,300 | -0.57(-2.30%) |
Jan 28, 2021 | 23.69 | 25.50 | 22.00 | 24.75 | 143,702 | +2.79(+12.70%) |
Jan 27, 2021 | 24.24 | 25.27 | 21.21 | 21.96 | 178,087 | -4.70(-17.63%) |
Jan 26, 2021 | 27.45 | 27.50 | 26.43 | 26.66 | 73,934 | -0.51(-1.88%) |
Jan 25, 2021 | 27.53 | 28.84 | 25.24 | 27.17 | 144,015 | -0.42(-1.52%) |
Jan 22, 2021 | 29.00 | 29.32 | 26.62 | 27.59 | 200,500 | -1.46(-5.03%) |
Jan 21, 2021 | 31.35 | 31.35 | 26.80 | 29.05 | 175,096 | -2.16(-6.92%) |
Jan 20, 2021 | 28.49 | 31.99 | 28.18 | 31.21 | 121,502 | +2.65(+9.28%) |
Jan 19, 2021 | 28.60 | 30.36 | 26.60 | 28.56 | 256,193 | +0.56(+2.00%) |
Jan 15, 2021 | 26.00 | 28.81 | 25.89 | 28.00 | 259,500 | +2.01(+7.73%) |
Jan 14, 2021 | 24.23 | 26.34 | 23.24 | 25.99 | 64,767 | +2.21(+9.29%) |
Jan 13, 2021 | 22.31 | 24.25 | 21.46 | 23.78 | 95,455 | +1.47(+6.59%) |
Jan 12, 2021 | 22.71 | 22.82 | 21.35 | 22.31 | 103,415 | -0.24(-1.06%) |
Jan 11, 2021 | 21.19 | 23.19 | 20.51 | 22.55 | 101,017 | +1.36(+6.42%) |
Jan 08, 2021 | 19.93 | 22.57 | 19.80 | 21.19 | 117,200 | +2.03(+10.59%) |
Jan 07, 2021 | 19.28 | 19.57 | 18.46 | 19.16 | 66,099 | -0.21(-1.08%) |
Jan 06, 2021 | 18.07 | 19.45 | 18.00 | 19.37 | 69,096 | +1.09(+5.96%) |
Jan 05, 2021 | 19.81 | 19.97 | 18.00 | 18.28 | 95,655 | -1.52(-7.68%) |