Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 30.85 | 31.76 | 28.12 | 28.69 | 309,005 | -1.09(-3.66%) |
Mar 30, 2021 | 27.33 | 30.44 | 27.33 | 29.78 | 234,136 | +2.17(+7.87%) |
Mar 29, 2021 | 27.81 | 30.81 | 27.59 | 27.61 | 304,842 | -0.57(-2.04%) |
Mar 26, 2021 | 25.68 | 28.79 | 25.68 | 28.19 | 257,219 | +3.31(+13.32%) |
Mar 25, 2021 | 23.78 | 25.32 | 23.09 | 24.87 | 116,900 | +0.99(+4.16%) |
Mar 24, 2021 | 23.54 | 25.66 | 23.54 | 23.88 | 130,652 | +0.43(+1.83%) |
Mar 23, 2021 | 25.36 | 26.01 | 22.92 | 23.45 | 175,611 | -1.80(-7.14%) |
Mar 22, 2021 | 26.37 | 27.27 | 24.93 | 25.25 | 103,165 | -0.75(-2.89%) |
Mar 19, 2021 | 27.73 | 28.16 | 26.00 | 26.00 | 239,873 | -1.57(-5.69%) |
Mar 18, 2021 | 25.66 | 28.16 | 25.66 | 27.57 | 185,236 | +1.91(+7.44%) |
Mar 17, 2021 | 26.27 | 26.48 | 25.15 | 25.66 | 101,592 | -0.63(-2.41%) |
Mar 16, 2021 | 27.34 | 28.21 | 26.07 | 26.30 | 111,870 | -0.88(-3.23%) |
Mar 15, 2021 | 28.96 | 29.91 | 26.31 | 27.17 | 234,334 | -1.08(-3.83%) |
Mar 12, 2021 | 28.01 | 29.08 | 27.59 | 28.25 | 177,775 | +0.24(+0.87%) |
Mar 11, 2021 | 27.28 | 28.79 | 26.99 | 28.01 | 387,520 | +1.57(+5.93%) |
Mar 10, 2021 | 24.12 | 26.72 | 24.03 | 26.44 | 419,589 | +2.63(+11.05%) |
Mar 09, 2021 | 22.83 | 24.35 | 22.43 | 23.81 | 135,343 | +1.12(+4.94%) |
Mar 08, 2021 | 20.96 | 22.80 | 20.63 | 22.69 | 237,149 | +2.14(+10.43%) |
Mar 05, 2021 | 19.13 | 20.66 | 18.64 | 20.55 | 109,415 | +1.84(+9.84%) |
Mar 04, 2021 | 19.62 | 19.95 | 17.96 | 18.71 | 82,805 | -0.93(-4.71%) |
Mar 03, 2021 | 19.50 | 20.31 | 18.94 | 19.63 | 104,107 | +0.24(+1.26%) |
Mar 02, 2021 | 19.07 | 19.86 | 18.55 | 19.39 | 62,577 | +0.45(+2.37%) |
Mar 01, 2021 | 17.85 | 19.50 | 17.82 | 18.94 | 63,399 | +1.56(+8.97%) |
Feb 26, 2021 | 17.85 | 18.46 | 17.38 | 17.38 | 63,637 | -0.65(-3.62%) |
Feb 25, 2021 | 22.43 | 22.43 | 17.05 | 18.03 | 110,947 | -0.61(-3.29%) |
Feb 24, 2021 | 18.41 | 18.86 | 17.83 | 18.65 | 83,520 | +0.38(+2.08%) |
Feb 23, 2021 | 17.57 | 18.48 | 17.03 | 18.27 | 57,802 | +0.51(+2.85%) |
Feb 22, 2021 | 15.65 | 17.86 | 15.57 | 17.76 | 104,854 | +1.93(+12.17%) |
Feb 19, 2021 | 14.81 | 15.84 | 14.62 | 15.83 | 59,699 | +1.19(+8.11%) |
Feb 18, 2021 | 15.35 | 15.65 | 14.50 | 14.65 | 29,912 | -0.91(-5.82%) |
Feb 17, 2021 | 15.93 | 15.96 | 15.36 | 15.55 | 49,803 | -0.31(-1.96%) |
Feb 16, 2021 | 15.51 | 15.95 | 15.37 | 15.86 | 89,323 | +0.52(+3.36%) |
Feb 12, 2021 | 14.88 | 15.49 | 14.88 | 15.35 | 35,244 | +0.17(+1.09%) |
Feb 11, 2021 | 14.85 | 15.24 | 14.68 | 15.18 | 42,017 | +0.55(+3.79%) |
Feb 10, 2021 | 15.13 | 15.25 | 14.57 | 14.63 | 45,287 | -0.41(-2.72%) |
Feb 09, 2021 | 15.04 | 15.12 | 14.71 | 15.04 | 34,959 | +0.06(+0.39%) |
Feb 08, 2021 | 15.24 | 15.24 | 14.74 | 14.98 | 31,839 | -0.16(-1.03%) |
Feb 05, 2021 | 15.04 | 15.29 | 14.47 | 15.13 | 60,726 | +0.21(+1.44%) |
Feb 04, 2021 | 13.85 | 14.95 | 13.85 | 14.92 | 49,151 | +1.07(+7.73%) |
Feb 03, 2021 | 14.34 | 14.40 | 13.84 | 13.85 | 46,109 | -0.66(-4.56%) |
Feb 02, 2021 | 14.35 | 14.57 | 14.04 | 14.51 | 43,457 | +0.19(+1.36%) |
Feb 01, 2021 | 13.38 | 14.33 | 13.38 | 14.32 | 49,114 | +1.03(+7.77%) |
Jan 29, 2021 | 13.63 | 13.97 | 13.02 | 13.28 | 54,458 | -0.45(-3.26%) |
Jan 28, 2021 | 13.87 | 14.33 | 13.49 | 13.73 | 43,475 | -0.31(-2.22%) |
Jan 27, 2021 | 14.12 | 14.50 | 13.64 | 14.04 | 49,224 | -0.80(-5.38%) |
Jan 26, 2021 | 14.97 | 14.97 | 14.26 | 14.84 | 31,055 | +0.16(+1.06%) |
Jan 25, 2021 | 15.22 | 15.22 | 14.12 | 14.69 | 32,780 | -0.55(-3.64%) |
Jan 22, 2021 | 14.75 | 15.32 | 14.72 | 15.24 | 31,545 | +0.20(+1.36%) |
Jan 21, 2021 | 15.57 | 15.57 | 14.93 | 15.04 | 33,638 | -0.64(-4.10%) |
Jan 20, 2021 | 14.83 | 15.80 | 14.58 | 15.68 | 40,110 | +0.99(+6.76%) |
Jan 19, 2021 | 14.77 | 15.07 | 14.53 | 14.69 | 39,323 | -0.02(-0.13%) |
Jan 15, 2021 | 15.33 | 15.33 | 14.61 | 14.71 | 34,113 | -0.91(-5.80%) |
Jan 14, 2021 | 14.78 | 15.82 | 14.78 | 15.61 | 42,039 | +0.80(+5.39%) |
Jan 13, 2021 | 15.24 | 15.24 | 14.74 | 14.81 | 35,520 | -0.51(-3.30%) |
Jan 12, 2021 | 15.09 | 15.50 | 14.83 | 15.32 | 45,215 | +0.15(+0.96%) |
Jan 11, 2021 | 14.36 | 15.46 | 14.28 | 15.17 | 42,319 | +0.55(+3.80%) |
Jan 08, 2021 | 15.62 | 15.62 | 14.17 | 14.62 | 34,011 | -1.05(-6.71%) |
Jan 07, 2021 | 15.97 | 16.20 | 15.26 | 15.67 | 53,599 | -0.19(-1.23%) |
Jan 06, 2021 | 14.80 | 16.03 | 14.54 | 15.86 | 82,317 | +1.23(+8.38%) |
Jan 05, 2021 | 13.68 | 14.78 | 13.68 | 14.64 | 75,965 | +0.87(+6.29%) |