Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.38 | 21.39 | 20.38 | 21.19 | 83,457 | +1.00(+4.95%) |
Mar 30, 2021 | 20.14 | 20.80 | 19.62 | 20.19 | 65,460 | -0.12(-0.59%) |
Mar 29, 2021 | 21.29 | 21.60 | 19.67 | 20.31 | 107,361 | -1.32(-6.10%) |
Mar 26, 2021 | 20.57 | 21.70 | 20.27 | 21.63 | 105,400 | +1.20(+5.87%) |
Mar 25, 2021 | 19.93 | 20.85 | 19.52 | 20.43 | 145,274 | -0.16(-0.78%) |
Mar 24, 2021 | 21.76 | 22.27 | 20.43 | 20.59 | 64,258 | -0.75(-3.51%) |
Mar 23, 2021 | 22.61 | 22.68 | 21.22 | 21.34 | 67,635 | -1.35(-5.95%) |
Mar 22, 2021 | 23.00 | 23.25 | 22.38 | 22.69 | 57,336 | -0.12(-0.53%) |
Mar 19, 2021 | 21.98 | 23.38 | 21.64 | 22.81 | 98,600 | +0.92(+4.20%) |
Mar 18, 2021 | 22.84 | 23.54 | 21.75 | 21.89 | 232,470 | -1.10(-4.78%) |
Mar 17, 2021 | 22.78 | 23.22 | 22.00 | 22.99 | 113,541 | -0.15(-0.65%) |
Mar 16, 2021 | 23.80 | 23.80 | 22.75 | 23.14 | 136,846 | -0.58(-2.45%) |
Mar 15, 2021 | 23.14 | 23.79 | 23.00 | 23.72 | 89,411 | +0.58(+2.51%) |
Mar 12, 2021 | 23.01 | 23.93 | 22.82 | 23.14 | 119,600 | +0.52(+2.30%) |
Mar 11, 2021 | 21.40 | 22.93 | 21.40 | 22.62 | 114,553 | +1.53(+7.25%) |
Mar 10, 2021 | 21.23 | 21.73 | 20.81 | 21.09 | 84,566 | +0.30(+1.44%) |
Mar 09, 2021 | 20.40 | 21.08 | 20.29 | 20.79 | 86,198 | +0.96(+4.84%) |
Mar 08, 2021 | 20.22 | 20.66 | 19.32 | 19.83 | 191,615 | -0.52(-2.56%) |
Mar 05, 2021 | 21.07 | 21.14 | 19.02 | 20.35 | 241,200 | -0.65(-3.10%) |
Mar 04, 2021 | 23.58 | 23.69 | 20.27 | 21.00 | 304,888 | -2.87(-12.02%) |
Mar 03, 2021 | 23.94 | 25.49 | 23.77 | 23.87 | 261,972 | -0.01(-0.04%) |
Mar 02, 2021 | 24.08 | 24.40 | 23.33 | 23.88 | 139,020 | -0.31(-1.28%) |
Mar 01, 2021 | 23.66 | 24.25 | 23.00 | 24.19 | 172,703 | +0.77(+3.29%) |
Feb 26, 2021 | 22.87 | 24.06 | 22.14 | 23.42 | 243,300 | +0.73(+3.22%) |
Feb 25, 2021 | 24.07 | 24.24 | 22.61 | 22.69 | 191,736 | -1.68(-6.89%) |
Feb 24, 2021 | 23.27 | 24.62 | 23.25 | 24.37 | 170,455 | +0.88(+3.75%) |
Feb 23, 2021 | 23.89 | 24.47 | 21.51 | 23.49 | 406,343 | -2.61(-10.00%) |
Feb 22, 2021 | 26.72 | 27.25 | 25.95 | 26.10 | 165,357 | -0.81(-3.01%) |
Feb 19, 2021 | 25.93 | 26.95 | 25.16 | 26.91 | 160,000 | +1.10(+4.26%) |
Feb 18, 2021 | 26.22 | 26.80 | 25.81 | 25.81 | 172,398 | -0.57(-2.16%) |
Feb 17, 2021 | 27.08 | 27.45 | 25.62 | 26.38 | 213,991 | -1.62(-5.79%) |
Feb 16, 2021 | 27.01 | 29.50 | 27.00 | 28.00 | 441,835 | +1.47(+5.54%) |
Feb 12, 2021 | 26.27 | 26.81 | 25.61 | 26.53 | 76,500 | -0.09(-0.34%) |
Feb 11, 2021 | 26.08 | 27.28 | 25.81 | 26.62 | 156,682 | +0.87(+3.38%) |
Feb 10, 2021 | 27.62 | 28.34 | 25.09 | 25.75 | 275,733 | -1.24(-4.59%) |
Feb 09, 2021 | 27.38 | 27.50 | 26.05 | 26.99 | 304,679 | +1.99(+7.96%) |
Feb 08, 2021 | 24.50 | 25.80 | 24.20 | 25.00 | 271,010 | +0.78(+3.22%) |
Feb 05, 2021 | 24.72 | 24.78 | 23.52 | 24.22 | 149,600 | -0.44(-1.78%) |
Feb 04, 2021 | 24.86 | 25.00 | 24.03 | 24.66 | 119,887 | +0.17(+0.69%) |
Feb 03, 2021 | 24.39 | 25.06 | 23.96 | 24.49 | 262,326 | +1.00(+4.26%) |
Feb 02, 2021 | 23.90 | 24.32 | 22.91 | 23.49 | 281,087 | -0.42(-1.76%) |
Feb 01, 2021 | 23.75 | 24.48 | 22.91 | 23.91 | 245,251 | +1.09(+4.78%) |
Jan 29, 2021 | 23.80 | 24.82 | 22.42 | 22.82 | 327,400 | -1.36(-5.62%) |
Jan 28, 2021 | 21.65 | 25.21 | 20.72 | 24.18 | 923,298 | +2.78(+12.99%) |
Jan 27, 2021 | 22.62 | 23.13 | 21.20 | 21.40 | 202,522 | -1.86(-8.00%) |
Jan 26, 2021 | 23.28 | 23.63 | 22.65 | 23.26 | 164,959 | -0.24(-1.02%) |
Jan 25, 2021 | 22.89 | 23.98 | 22.14 | 23.50 | 414,598 | +0.77(+3.39%) |
Jan 22, 2021 | 22.60 | 23.61 | 22.40 | 22.73 | 187,500 | -1.04(-4.38%) |
Jan 21, 2021 | 23.84 | 24.19 | 21.59 | 23.77 | 393,050 | +0.36(+1.54%) |
Jan 20, 2021 | 26.89 | 27.37 | 22.50 | 23.41 | 1,714,158 | -2.40(-9.30%) |
Jan 19, 2021 | 19.65 | 27.55 | 19.65 | 25.81 | 1,396,813 | +6.47(+33.45%) |
Jan 15, 2021 | 20.73 | 20.73 | 19.23 | 19.34 | 95,800 | -1.49(-7.15%) |
Jan 14, 2021 | 20.05 | 21.05 | 19.77 | 20.83 | 161,120 | +0.72(+3.58%) |
Jan 13, 2021 | 19.05 | 20.24 | 18.96 | 20.11 | 154,227 | +1.36(+7.25%) |
Jan 12, 2021 | 18.31 | 19.06 | 18.18 | 18.75 | 99,648 | +0.45(+2.46%) |
Jan 11, 2021 | 18.16 | 18.59 | 17.60 | 18.30 | 110,747 | +0.46(+2.58%) |
Jan 08, 2021 | 18.33 | 18.70 | 17.01 | 17.84 | 143,000 | +0.65(+3.78%) |
Jan 07, 2021 | 17.61 | 17.61 | 17.12 | 17.19 | 59,392 | -0.08(-0.46%) |
Jan 06, 2021 | 17.30 | 17.48 | 16.91 | 17.27 | 67,736 | -0.06(-0.35%) |
Jan 05, 2021 | 17.00 | 17.75 | 16.89 | 17.33 | 88,550 | +0.24(+1.40%) |