Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.69 | 31.16 | 26.00 | 30.33 | 112,338 | +2.62(+9.46%) |
Mar 30, 2021 | 26.11 | 28.27 | 26.11 | 27.71 | 68,728 | +1.52(+5.80%) |
Mar 29, 2021 | 26.12 | 26.86 | 25.46 | 26.19 | 87,450 | -0.37(-1.39%) |
Mar 26, 2021 | 27.49 | 28.78 | 26.02 | 26.56 | 23,600 | -0.58(-2.14%) |
Mar 25, 2021 | 26.01 | 28.14 | 25.85 | 27.14 | 108,943 | +0.63(+2.38%) |
Mar 24, 2021 | 28.33 | 29.76 | 26.22 | 26.51 | 89,575 | -1.41(-5.05%) |
Mar 23, 2021 | 30.28 | 31.83 | 27.67 | 27.92 | 100,900 | -2.70(-8.82%) |
Mar 22, 2021 | 30.50 | 31.81 | 27.83 | 30.62 | 121,954 | +0.77(+2.58%) |
Mar 19, 2021 | 29.75 | 31.32 | 29.05 | 29.85 | 79,200 | +0.04(+0.13%) |
Mar 18, 2021 | 31.41 | 31.41 | 29.75 | 29.81 | 41,729 | -1.73(-5.49%) |
Mar 17, 2021 | 29.22 | 32.14 | 28.84 | 31.54 | 77,964 | +2.04(+6.92%) |
Mar 16, 2021 | 30.52 | 30.52 | 28.65 | 29.50 | 43,425 | -1.20(-3.91%) |
Mar 15, 2021 | 32.76 | 32.79 | 29.05 | 30.70 | 54,579 | -1.83(-5.63%) |
Mar 12, 2021 | 32.36 | 32.99 | 32.25 | 32.53 | 31,200 | +0.03(+0.09%) |
Mar 11, 2021 | 32.15 | 32.50 | 31.65 | 32.50 | 33,820 | +0.79(+2.49%) |
Mar 10, 2021 | 30.68 | 32.09 | 30.40 | 31.71 | 30,322 | +1.06(+3.46%) |
Mar 09, 2021 | 28.97 | 30.92 | 28.97 | 30.65 | 34,638 | +1.71(+5.91%) |
Mar 08, 2021 | 28.83 | 29.45 | 27.64 | 28.94 | 34,687 | +0.11(+0.38%) |
Mar 05, 2021 | 27.94 | 29.09 | 26.55 | 28.83 | 37,600 | +1.33(+4.84%) |
Mar 04, 2021 | 27.92 | 27.92 | 25.75 | 27.50 | 58,213 | -0.32(-1.15%) |
Mar 03, 2021 | 26.87 | 28.38 | 25.52 | 27.82 | 101,337 | +0.62(+2.28%) |
Mar 02, 2021 | 26.78 | 27.44 | 26.20 | 27.20 | 73,390 | +0.10(+0.37%) |
Mar 01, 2021 | 27.13 | 27.59 | 25.91 | 27.10 | 102,615 | +0.82(+3.12%) |
Feb 26, 2021 | 26.42 | 27.48 | 26.24 | 26.28 | 65,200 | -0.11(-0.42%) |
Feb 25, 2021 | 27.36 | 28.16 | 25.47 | 26.39 | 74,832 | -1.15(-4.18%) |
Feb 24, 2021 | 29.28 | 29.68 | 27.01 | 27.54 | 54,575 | -1.35(-4.67%) |
Feb 23, 2021 | 32.58 | 33.00 | 27.10 | 28.89 | 103,174 | -4.18(-12.64%) |
Feb 22, 2021 | 33.50 | 34.00 | 32.79 | 33.07 | 147,565 | +0.69(+2.13%) |
Feb 19, 2021 | 30.90 | 32.50 | 30.90 | 32.38 | 66,700 | +1.56(+5.06%) |
Feb 18, 2021 | 30.24 | 30.99 | 29.60 | 30.82 | 42,820 | +0.26(+0.85%) |
Feb 17, 2021 | 29.08 | 31.30 | 29.08 | 30.56 | 81,258 | +1.33(+4.55%) |
Feb 16, 2021 | 28.84 | 29.61 | 28.10 | 29.23 | 41,492 | +0.96(+3.40%) |
Feb 12, 2021 | 28.00 | 28.80 | 27.03 | 28.27 | 28,000 | +0.36(+1.29%) |
Feb 11, 2021 | 27.76 | 28.67 | 26.86 | 27.91 | 41,464 | +0.51(+1.86%) |
Feb 10, 2021 | 27.79 | 27.80 | 26.91 | 27.40 | 31,296 | +0.14(+0.51%) |
Feb 09, 2021 | 28.43 | 28.43 | 27.03 | 27.26 | 36,407 | -0.79(-2.82%) |
Feb 08, 2021 | 30.00 | 30.00 | 27.24 | 28.05 | 58,979 | -1.83(-6.12%) |
Feb 05, 2021 | 30.10 | 30.10 | 29.18 | 29.88 | 19,700 | +0.06(+0.20%) |
Feb 04, 2021 | 29.90 | 30.00 | 29.03 | 29.82 | 52,019 | +0.29(+0.98%) |
Feb 03, 2021 | 28.99 | 29.71 | 28.03 | 29.53 | 52,851 | +1.03(+3.61%) |
Feb 02, 2021 | 28.00 | 29.03 | 27.60 | 28.50 | 35,193 | +1.22(+4.47%) |
Feb 01, 2021 | 25.72 | 27.70 | 25.09 | 27.28 | 53,483 | +1.55(+6.02%) |
Jan 29, 2021 | 27.00 | 27.97 | 25.28 | 25.73 | 39,400 | -1.14(-4.24%) |
Jan 28, 2021 | 24.18 | 27.59 | 23.61 | 26.87 | 85,579 | +2.80(+11.63%) |
Jan 27, 2021 | 25.19 | 25.19 | 23.60 | 24.07 | 49,750 | -1.44(-5.64%) |
Jan 26, 2021 | 25.85 | 26.11 | 25.07 | 25.51 | 53,705 | -0.02(-0.08%) |
Jan 25, 2021 | 27.32 | 27.97 | 24.00 | 25.53 | 84,682 | -0.93(-3.51%) |
Jan 22, 2021 | 25.34 | 26.69 | 25.14 | 26.46 | 80,900 | +0.96(+3.76%) |
Jan 21, 2021 | 26.20 | 26.20 | 25.07 | 25.50 | 52,989 | -0.09(-0.35%) |
Jan 20, 2021 | 24.77 | 26.75 | 24.77 | 25.59 | 119,290 | +0.48(+1.91%) |
Jan 19, 2021 | 24.99 | 25.25 | 23.60 | 25.11 | 58,063 | +0.95(+3.93%) |
Jan 15, 2021 | 23.75 | 25.11 | 22.89 | 24.16 | 48,000 | +0.16(+0.67%) |
Jan 14, 2021 | 23.52 | 24.78 | 23.52 | 24.00 | 31,847 | +0.77(+3.31%) |
Jan 13, 2021 | 24.30 | 24.50 | 23.20 | 23.23 | 28,164 | -0.66(-2.76%) |
Jan 12, 2021 | 23.46 | 24.75 | 23.07 | 23.89 | 35,622 | +0.68(+2.93%) |
Jan 11, 2021 | 23.82 | 24.29 | 22.50 | 23.21 | 49,080 | -0.65(-2.72%) |
Jan 08, 2021 | 25.46 | 26.24 | 23.67 | 23.86 | 57,500 | -1.05(-4.22%) |
Jan 07, 2021 | 24.83 | 25.82 | 24.34 | 24.91 | 59,193 | +0.30(+1.22%) |
Jan 06, 2021 | 24.65 | 25.88 | 23.06 | 24.61 | 45,524 | +0.10(+0.41%) |
Jan 05, 2021 | 22.71 | 24.87 | 22.71 | 24.51 | 28,640 | +1.89(+8.36%) |