Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.43 | 19.10 | 18.43 | 18.87 | 14,153 | +0.31(+1.66%) |
Mar 30, 2021 | 19.30 | 19.30 | 18.13 | 18.56 | 73,332 | -0.91(-4.69%) |
Mar 29, 2021 | 18.08 | 20.10 | 18.08 | 19.48 | 178,863 | +1.08(+5.85%) |
Mar 26, 2021 | 18.30 | 19.15 | 18.10 | 18.40 | 36,000 | -1.10(-5.64%) |
Mar 25, 2021 | 20.90 | 20.90 | 19.10 | 19.50 | 27,807 | -1.00(-4.88%) |
Mar 24, 2021 | 20.40 | 20.50 | 19.12 | 20.50 | 21,161 | +0.10(+0.49%) |
Mar 23, 2021 | 20.00 | 20.80 | 19.25 | 20.40 | 23,510 | +0.90(+4.62%) |
Mar 22, 2021 | 18.90 | 19.60 | 18.80 | 19.50 | 18,125 | +1.00(+5.41%) |
Mar 19, 2021 | 18.00 | 19.30 | 18.00 | 18.50 | 47,710 | +0.80(+4.52%) |
Mar 18, 2021 | 17.90 | 17.90 | 16.35 | 17.70 | 35,347 | -0.70(-3.80%) |
Mar 17, 2021 | 18.20 | 19.10 | 17.80 | 18.40 | 9,673 | -0.50(-2.65%) |
Mar 16, 2021 | 18.70 | 19.55 | 18.70 | 18.90 | 14,618 | +0.50(+2.72%) |
Mar 15, 2021 | 17.70 | 18.90 | 17.60 | 18.40 | 9,224 | +0.60(+3.37%) |
Mar 12, 2021 | 18.20 | 18.30 | 17.75 | 17.80 | 16,710 | -1.10(-5.82%) |
Mar 11, 2021 | 18.80 | 19.55 | 18.50 | 18.90 | 23,296 | -0.10(-0.53%) |
Mar 10, 2021 | 20.40 | 20.40 | 18.70 | 19.00 | 16,041 | -1.39(-6.83%) |
Mar 09, 2021 | 20.30 | 21.20 | 19.57 | 20.39 | 14,715 | +0.84(+4.31%) |
Mar 08, 2021 | 20.10 | 20.10 | 18.80 | 19.55 | 13,446 | -0.85(-4.17%) |
Mar 05, 2021 | 20.10 | 22.30 | 19.75 | 20.40 | 13,780 | -0.70(-3.32%) |
Mar 04, 2021 | 20.10 | 22.15 | 20.00 | 21.10 | 31,593 | +0.30(+1.44%) |
Mar 03, 2021 | 21.00 | 21.00 | 19.50 | 20.80 | 36,668 | -0.60(-2.80%) |
Mar 02, 2021 | 21.10 | 21.50 | 20.70 | 21.40 | 6,485 | -0.20(-0.93%) |
Mar 01, 2021 | 21.80 | 22.20 | 20.80 | 21.60 | 19,340 | -1.70(-7.30%) |
Feb 26, 2021 | 22.50 | 23.70 | 21.98 | 23.30 | 41,040 | +1.50(+6.88%) |
Feb 25, 2021 | 20.00 | 22.00 | 20.00 | 21.80 | 18,211 | +0.90(+4.31%) |
Feb 24, 2021 | 22.30 | 22.30 | 20.50 | 20.90 | 17,880 | -1.40(-6.28%) |
Feb 23, 2021 | 22.70 | 23.10 | 22.20 | 22.30 | 37,866 | -0.30(-1.33%) |
Feb 22, 2021 | 24.80 | 24.80 | 22.60 | 22.60 | 30,800 | -1.10(-4.64%) |
Feb 19, 2021 | 24.80 | 24.80 | 23.45 | 23.70 | 22,580 | -1.30(-5.20%) |
Feb 18, 2021 | 25.70 | 25.90 | 24.60 | 25.00 | 13,377 | +0.30(+1.21%) |
Feb 17, 2021 | 25.60 | 26.40 | 24.60 | 24.70 | 16,047 | -0.30(-1.20%) |
Feb 16, 2021 | 26.90 | 26.90 | 25.00 | 25.00 | 15,451 | -2.80(-10.07%) |
Feb 12, 2021 | 29.80 | 29.80 | 27.60 | 27.80 | 9,560 | -1.52(-5.17%) |
Feb 11, 2021 | 29.10 | 30.22 | 28.60 | 29.32 | 11,600 | +0.62(+2.14%) |
Feb 10, 2021 | 29.00 | 29.40 | 28.40 | 28.70 | 7,430 | -0.20(-0.69%) |
Feb 09, 2021 | 29.60 | 30.00 | 28.90 | 28.90 | 5,653 | -0.30(-1.03%) |
Feb 08, 2021 | 30.20 | 30.20 | 29.10 | 29.20 | 6,062 | -1.10(-3.63%) |
Feb 05, 2021 | 30.00 | 30.70 | 29.75 | 30.30 | 3,570 | -0.20(-0.66%) |
Feb 04, 2021 | 33.10 | 33.10 | 30.50 | 30.50 | 5,154 | -2.70(-8.13%) |
Feb 03, 2021 | 34.90 | 34.90 | 33.20 | 33.20 | 2,260 | -1.50(-4.32%) |
Feb 02, 2021 | 36.90 | 36.90 | 33.90 | 34.70 | 10,042 | -3.60(-9.40%) |
Feb 01, 2021 | 38.90 | 39.40 | 38.30 | 38.30 | 4,159 | -1.70(-4.25%) |
Jan 29, 2021 | 38.00 | 40.00 | 36.98 | 40.00 | 8,220 | +3.00(+8.11%) |
Jan 28, 2021 | 37.10 | 37.90 | 35.53 | 37.00 | 3,678 | -2.00(-5.13%) |
Jan 27, 2021 | 36.50 | 39.00 | 36.50 | 39.00 | 7,561 | +4.00(+11.43%) |
Jan 26, 2021 | 33.60 | 35.00 | 33.60 | 35.00 | 1,534 | +1.30(+3.85%) |
Jan 25, 2021 | 34.30 | 35.26 | 33.70 | 33.70 | 3,328 | +1.00(+3.06%) |
Jan 22, 2021 | 33.90 | 33.97 | 32.55 | 32.70 | 3,390 | +0.40(+1.24%) |
Jan 21, 2021 | 31.60 | 32.50 | 31.40 | 32.30 | 1,767 | +1.00(+3.19%) |
Jan 20, 2021 | 30.30 | 31.90 | 30.30 | 31.30 | 3,742 | +0.99(+3.28%) |
Jan 19, 2021 | 30.00 | 30.60 | 29.12 | 30.31 | 10,946 | +0.01(+0.02%) |
Jan 15, 2021 | 28.50 | 30.50 | 28.50 | 30.30 | 10,740 | +2.80(+10.18%) |
Jan 14, 2021 | 28.10 | 28.50 | 27.10 | 27.50 | 7,794 | -1.20(-4.18%) |
Jan 13, 2021 | 28.98 | 29.56 | 28.61 | 28.70 | 4,552 | +0.60(+2.14%) |
Jan 12, 2021 | 30.20 | 30.20 | 27.80 | 28.10 | 6,256 | -1.60(-5.39%) |
Jan 11, 2021 | 32.30 | 32.30 | 29.60 | 29.70 | 6,358 | -0.90(-2.94%) |
Jan 08, 2021 | 31.20 | 31.80 | 30.30 | 30.60 | 3,720 | +0.80(+2.68%) |
Jan 07, 2021 | 30.90 | 30.90 | 28.70 | 29.80 | 9,919 | -2.20(-6.87%) |
Jan 06, 2021 | 35.80 | 36.00 | 31.20 | 32.00 | 21,883 | -7.70(-19.40%) |
Jan 05, 2021 | 41.40 | 41.40 | 38.80 | 39.70 | 4,247 | -1.00(-2.46%) |