Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.32 | 16.92 | 15.84 | 16.68 | 37,828 | +0.48(+2.96%) |
Mar 30, 2021 | 15.60 | 16.44 | 15.12 | 16.20 | 23,452 | +0.60(+3.85%) |
Mar 29, 2021 | 16.80 | 16.92 | 15.60 | 15.60 | 38,222 | -1.20(-7.14%) |
Mar 26, 2021 | 17.16 | 17.28 | 15.96 | 16.80 | 35,883 | -0.48(-2.78%) |
Mar 25, 2021 | 16.08 | 17.28 | 15.36 | 17.28 | 71,554 | +0.60(+3.60%) |
Mar 24, 2021 | 17.28 | 17.88 | 16.44 | 16.68 | 62,216 | -0.12(-0.71%) |
Mar 23, 2021 | 18.12 | 18.36 | 16.68 | 16.80 | 86,065 | -1.80(-9.68%) |
Mar 22, 2021 | 18.72 | 19.32 | 17.88 | 18.60 | 71,831 | -0.48(-2.52%) |
Mar 19, 2021 | 18.00 | 19.08 | 17.64 | 19.08 | 73,433 | +0.96(+5.30%) |
Mar 18, 2021 | 19.20 | 19.80 | 18.00 | 18.12 | 128,205 | -1.56(-7.93%) |
Mar 17, 2021 | 19.32 | 20.40 | 18.72 | 19.68 | 121,674 | +0.60(+3.14%) |
Mar 16, 2021 | 19.80 | 20.88 | 18.60 | 19.08 | 250,028 | -0.72(-3.64%) |
Mar 15, 2021 | 19.20 | 19.92 | 18.60 | 19.80 | 112,234 | +0.84(+4.43%) |
Mar 12, 2021 | 19.44 | 19.68 | 18.48 | 18.96 | 66,341 | -0.96(-4.82%) |
Mar 11, 2021 | 18.48 | 20.04 | 18.00 | 19.92 | 82,364 | +2.16(+12.16%) |
Mar 10, 2021 | 18.96 | 19.08 | 17.04 | 17.76 | 110,464 | -0.72(-3.90%) |
Mar 09, 2021 | 16.92 | 18.48 | 16.68 | 18.48 | 61,753 | +1.80(+10.79%) |
Mar 08, 2021 | 17.64 | 18.00 | 16.32 | 16.68 | 65,693 | -0.24(-1.42%) |
Mar 05, 2021 | 16.32 | 16.92 | 14.40 | 16.92 | 153,783 | +0.36(+2.17%) |
Mar 04, 2021 | 18.24 | 18.24 | 15.84 | 16.56 | 213,636 | -1.80(-9.80%) |
Mar 03, 2021 | 19.80 | 19.92 | 17.64 | 18.36 | 107,549 | -0.84(-4.37%) |
Mar 02, 2021 | 19.20 | 19.80 | 18.96 | 19.20 | 73,850 | +0.24(+1.27%) |
Mar 01, 2021 | 19.32 | 20.28 | 18.24 | 18.96 | 92,327 | +0.12(+0.64%) |
Feb 26, 2021 | 19.68 | 20.16 | 18.00 | 18.84 | 108,950 | -0.84(-4.27%) |
Feb 25, 2021 | 20.40 | 20.88 | 19.08 | 19.68 | 111,925 | -0.96(-4.65%) |
Feb 24, 2021 | 20.16 | 21.36 | 19.80 | 20.64 | 98,282 | +0.48(+2.38%) |
Feb 23, 2021 | 19.44 | 20.64 | 18.12 | 20.16 | 173,741 | -1.32(-6.15%) |
Feb 22, 2021 | 22.56 | 23.04 | 21.00 | 21.48 | 201,975 | -1.68(-7.25%) |
Feb 19, 2021 | 23.40 | 23.64 | 22.56 | 23.16 | 117,500 | +0.24(+1.05%) |
Feb 18, 2021 | 24.00 | 24.12 | 22.32 | 22.92 | 197,884 | -1.32(-5.45%) |
Feb 17, 2021 | 26.04 | 26.40 | 22.80 | 24.24 | 255,142 | -1.68(-6.48%) |
Feb 16, 2021 | 25.44 | 26.40 | 24.60 | 25.92 | 270,761 | +1.56(+6.40%) |
Feb 12, 2021 | 24.12 | 24.84 | 23.28 | 24.36 | 150,416 | +0.12(+0.50%) |
Feb 11, 2021 | 25.44 | 25.44 | 23.76 | 24.24 | 209,080 | -1.20(-4.72%) |
Feb 10, 2021 | 26.76 | 27.00 | 23.64 | 25.44 | 342,125 | -0.60(-2.30%) |
Feb 09, 2021 | 26.40 | 27.00 | 24.84 | 26.04 | 230,630 | -0.24(-0.91%) |
Feb 08, 2021 | 24.60 | 27.48 | 24.12 | 26.28 | 432,900 | +2.40(+10.05%) |
Feb 05, 2021 | 24.48 | 24.72 | 23.04 | 23.88 | 222,566 | +0.00(+0.00%) |
Feb 04, 2021 | 23.88 | 24.96 | 22.44 | 23.88 | 396,283 | +1.08(+4.74%) |
Feb 03, 2021 | 21.12 | 24.00 | 21.12 | 22.80 | 320,320 | +1.92(+9.20%) |
Feb 02, 2021 | 21.60 | 21.96 | 20.16 | 20.88 | 210,537 | -0.60(-2.79%) |
Feb 01, 2021 | 21.60 | 22.56 | 20.52 | 21.48 | 215,706 | +0.84(+4.07%) |
Jan 29, 2021 | 20.52 | 22.56 | 20.04 | 20.64 | 306,275 | +0.60(+2.99%) |
Jan 28, 2021 | 21.12 | 21.60 | 19.32 | 20.04 | 199,662 | -0.48(-2.34%) |
Jan 27, 2021 | 22.44 | 22.80 | 20.40 | 20.52 | 371,706 | -2.76(-11.86%) |
Jan 26, 2021 | 23.88 | 24.36 | 23.04 | 23.28 | 231,119 | -0.96(-3.96%) |
Jan 25, 2021 | 25.92 | 26.28 | 21.24 | 24.24 | 495,848 | -1.08(-4.27%) |
Jan 22, 2021 | 25.08 | 25.80 | 23.01 | 25.32 | 464,566 | -1.20(-4.52%) |
Jan 21, 2021 | 27.12 | 27.60 | 24.36 | 26.52 | 554,486 | -1.68(-5.96%) |
Jan 20, 2021 | 27.24 | 30.48 | 22.56 | 28.20 | 1,817,527 | +1.92(+7.31%) |
Jan 19, 2021 | 20.28 | 29.40 | 18.96 | 26.28 | 2,196,536 | +8.16(+45.03%) |
Jan 15, 2021 | 19.08 | 19.08 | 18.00 | 18.12 | 138,275 | -0.24(-1.31%) |
Jan 14, 2021 | 17.76 | 18.96 | 17.52 | 18.36 | 100,597 | +0.48(+2.68%) |
Jan 13, 2021 | 18.36 | 18.72 | 17.52 | 17.88 | 130,766 | -0.72(-3.87%) |
Jan 12, 2021 | 17.52 | 18.96 | 17.28 | 18.60 | 175,953 | +1.08(+6.16%) |
Jan 11, 2021 | 16.80 | 18.00 | 16.68 | 17.52 | 102,918 | +0.36(+2.10%) |
Jan 08, 2021 | 16.92 | 17.70 | 16.56 | 17.16 | 114,733 | +0.24(+1.42%) |
Jan 07, 2021 | 16.56 | 17.16 | 16.56 | 16.92 | 78,449 | +0.36(+2.17%) |
Jan 06, 2021 | 17.28 | 17.52 | 16.20 | 16.56 | 111,025 | -0.60(-3.50%) |
Jan 05, 2021 | 16.92 | 17.52 | 16.32 | 17.16 | 108,005 | +0.24(+1.42%) |