Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.60 | 20.96 | 19.04 | 20.24 | 458,438 | +0.96(+4.98%) |
Mar 30, 2021 | 19.60 | 19.84 | 18.24 | 19.28 | 384,349 | -1.04(-5.12%) |
Mar 29, 2021 | 21.60 | 22.00 | 20.00 | 20.32 | 562,050 | -2.88(-12.41%) |
Mar 26, 2021 | 24.48 | 24.80 | 21.36 | 23.20 | 950,825 | +0.08(+0.35%) |
Mar 25, 2021 | 21.52 | 23.20 | 20.80 | 23.12 | 674,566 | +1.20(+5.47%) |
Mar 24, 2021 | 24.64 | 24.64 | 21.68 | 21.92 | 593,259 | -1.92(-8.05%) |
Mar 23, 2021 | 24.56 | 25.36 | 22.64 | 23.84 | 914,659 | +0.08(+0.34%) |
Mar 22, 2021 | 23.28 | 25.44 | 22.96 | 23.76 | 971,237 | +1.20(+5.32%) |
Mar 19, 2021 | 20.72 | 22.68 | 20.56 | 22.56 | 536,962 | +2.08(+10.16%) |
Mar 18, 2021 | 20.00 | 23.04 | 19.92 | 20.48 | 859,001 | +0.32(+1.59%) |
Mar 17, 2021 | 18.96 | 21.12 | 18.32 | 20.16 | 508,140 | +0.88(+4.56%) |
Mar 16, 2021 | 21.36 | 21.76 | 19.04 | 19.28 | 585,829 | -1.52(-7.31%) |
Mar 15, 2021 | 20.08 | 20.80 | 19.12 | 20.80 | 455,954 | +0.64(+3.17%) |
Mar 12, 2021 | 20.00 | 20.96 | 18.80 | 20.16 | 408,975 | -0.16(-0.79%) |
Mar 11, 2021 | 20.24 | 21.12 | 19.12 | 20.32 | 583,807 | -0.56(-2.68%) |
Mar 10, 2021 | 18.88 | 21.76 | 17.76 | 20.88 | 1,298,032 | +3.12(+17.57%) |
Mar 09, 2021 | 18.88 | 18.96 | 17.68 | 17.76 | 598,850 | -0.16(-0.89%) |
Mar 08, 2021 | 17.68 | 18.72 | 17.04 | 17.92 | 285,974 | +0.64(+3.70%) |
Mar 05, 2021 | 18.08 | 18.16 | 15.52 | 17.28 | 467,037 | -0.16(-0.92%) |
Mar 04, 2021 | 19.04 | 19.76 | 16.40 | 17.44 | 963,614 | -2.40(-12.10%) |
Mar 03, 2021 | 22.16 | 22.56 | 19.60 | 19.84 | 477,953 | -2.24(-10.14%) |
Mar 02, 2021 | 24.32 | 24.64 | 21.68 | 22.08 | 496,194 | -2.16(-8.91%) |
Mar 01, 2021 | 24.64 | 24.64 | 22.96 | 24.24 | 442,952 | +2.00(+8.99%) |
Feb 26, 2021 | 21.12 | 24.40 | 20.40 | 22.24 | 811,950 | +1.12(+5.30%) |
Feb 25, 2021 | 23.60 | 23.84 | 20.96 | 21.12 | 432,985 | -2.48(-10.51%) |
Feb 24, 2021 | 23.36 | 25.04 | 22.88 | 23.60 | 513,289 | +0.72(+3.15%) |
Feb 23, 2021 | 22.64 | 24.00 | 20.00 | 22.88 | 647,004 | -3.04(-11.73%) |
Feb 22, 2021 | 26.32 | 27.44 | 25.76 | 25.92 | 417,018 | -1.20(-4.42%) |
Feb 19, 2021 | 26.88 | 28.16 | 26.64 | 27.12 | 278,437 | +0.16(+0.59%) |
Feb 18, 2021 | 26.24 | 29.44 | 24.40 | 26.96 | 1,350,531 | -0.72(-2.60%) |
Feb 17, 2021 | 26.96 | 28.80 | 25.84 | 27.68 | 644,852 | -1.12(-3.89%) |
Feb 16, 2021 | 27.68 | 30.40 | 26.24 | 28.80 | 1,307,594 | +3.68(+14.65%) |
Feb 12, 2021 | 24.80 | 25.83 | 24.28 | 25.12 | 532,550 | -1.52(-5.71%) |
Feb 11, 2021 | 24.24 | 27.20 | 23.60 | 26.64 | 1,619,751 | +3.52(+15.22%) |
Feb 10, 2021 | 24.00 | 24.64 | 20.40 | 23.12 | 1,052,127 | +0.40(+1.76%) |
Feb 09, 2021 | 22.56 | 23.68 | 21.84 | 22.72 | 1,044,083 | +0.16(+0.71%) |
Feb 08, 2021 | 21.44 | 22.72 | 20.72 | 22.56 | 612,378 | +1.92(+9.30%) |
Feb 05, 2021 | 21.04 | 21.12 | 18.96 | 20.64 | 576,887 | +0.32(+1.57%) |
Feb 04, 2021 | 21.12 | 22.96 | 19.76 | 20.32 | 1,480,108 | +0.32(+1.60%) |
Feb 03, 2021 | 18.08 | 20.96 | 17.52 | 20.00 | 1,417,402 | +2.08(+11.61%) |
Feb 02, 2021 | 18.08 | 18.32 | 17.20 | 17.92 | 341,288 | +0.24(+1.36%) |
Feb 01, 2021 | 16.64 | 18.40 | 15.84 | 17.68 | 1,034,583 | +1.28(+7.80%) |
Jan 29, 2021 | 16.72 | 18.16 | 16.16 | 16.40 | 538,375 | -0.32(-1.91%) |
Jan 28, 2021 | 18.40 | 18.48 | 16.40 | 16.72 | 413,910 | -0.80(-4.57%) |
Jan 27, 2021 | 17.68 | 19.36 | 16.96 | 17.52 | 833,155 | -1.52(-7.98%) |
Jan 26, 2021 | 16.56 | 19.92 | 16.16 | 19.04 | 1,575,021 | +2.64(+16.10%) |
Jan 25, 2021 | 17.04 | 17.44 | 15.28 | 16.40 | 717,853 | -0.24(-1.44%) |
Jan 22, 2021 | 17.52 | 17.52 | 16.24 | 16.64 | 431,662 | -0.96(-5.45%) |
Jan 21, 2021 | 17.76 | 18.16 | 16.88 | 17.60 | 549,550 | +0.48(+2.80%) |
Jan 20, 2021 | 18.40 | 18.72 | 16.96 | 17.12 | 618,741 | -1.36(-7.36%) |
Jan 19, 2021 | 18.56 | 18.72 | 16.88 | 18.48 | 893,882 | +0.96(+5.48%) |
Jan 15, 2021 | 18.16 | 19.60 | 17.12 | 17.52 | 2,324,037 | +0.80(+4.78%) |
Jan 14, 2021 | 14.48 | 17.28 | 14.24 | 16.72 | 1,621,721 | +2.16(+14.84%) |
Jan 13, 2021 | 14.96 | 15.20 | 13.60 | 14.56 | 428,771 | -0.16(-1.09%) |
Jan 12, 2021 | 14.32 | 14.88 | 13.76 | 14.72 | 562,464 | +0.96(+6.98%) |
Jan 11, 2021 | 14.40 | 15.28 | 13.52 | 13.76 | 791,378 | -0.32(-2.27%) |
Jan 08, 2021 | 13.84 | 15.52 | 13.20 | 14.08 | 1,820,187 | +0.40(+2.92%) |
Jan 07, 2021 | 12.80 | 14.32 | 12.16 | 13.68 | 1,826,385 | +1.52(+12.50%) |
Jan 06, 2021 | 12.56 | 12.96 | 12.08 | 12.16 | 432,387 | -0.24(-1.94%) |
Jan 05, 2021 | 12.00 | 12.40 | 11.68 | 12.40 | 264,582 | +0.48(+4.03%) |