Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.22 | 17.10 | 15.53 | 16.30 | 1,509,785 | +0.87(+5.64%) |
Mar 30, 2021 | 14.22 | 15.52 | 13.91 | 15.43 | 1,552,610 | +1.28(+9.05%) |
Mar 29, 2021 | 14.41 | 14.55 | 13.13 | 14.15 | 932,124 | -0.20(-1.39%) |
Mar 26, 2021 | 14.19 | 14.90 | 13.56 | 14.35 | 930,100 | +0.64(+4.67%) |
Mar 25, 2021 | 12.74 | 13.80 | 12.52 | 13.71 | 1,060,030 | +0.70(+5.38%) |
Mar 24, 2021 | 14.25 | 14.35 | 12.95 | 13.01 | 969,358 | -0.96(-6.87%) |
Mar 23, 2021 | 14.81 | 14.87 | 13.60 | 13.97 | 931,023 | -0.80(-5.42%) |
Mar 22, 2021 | 15.45 | 15.45 | 14.58 | 14.77 | 999,753 | -0.47(-3.08%) |
Mar 19, 2021 | 14.92 | 15.43 | 14.07 | 15.24 | 1,956,300 | +0.45(+3.04%) |
Mar 18, 2021 | 16.00 | 16.13 | 14.58 | 14.79 | 819,230 | -1.38(-8.53%) |
Mar 17, 2021 | 15.98 | 16.34 | 15.39 | 16.17 | 569,224 | -0.23(-1.40%) |
Mar 16, 2021 | 17.04 | 17.29 | 16.06 | 16.40 | 508,940 | -0.48(-2.84%) |
Mar 15, 2021 | 16.42 | 17.28 | 16.00 | 16.88 | 827,856 | +0.68(+4.20%) |
Mar 12, 2021 | 16.10 | 16.45 | 15.61 | 16.20 | 470,900 | -0.32(-1.94%) |
Mar 11, 2021 | 15.24 | 16.64 | 15.01 | 16.52 | 859,668 | +1.63(+10.95%) |
Mar 10, 2021 | 14.19 | 15.70 | 14.13 | 14.89 | 921,640 | +0.94(+6.74%) |
Mar 09, 2021 | 12.90 | 14.17 | 12.51 | 13.95 | 1,686,371 | +0.74(+5.60%) |
Mar 08, 2021 | 13.86 | 14.23 | 12.80 | 13.21 | 978,273 | -0.83(-5.91%) |
Mar 05, 2021 | 14.55 | 14.89 | 12.33 | 14.04 | 1,227,300 | -0.29(-2.02%) |
Mar 04, 2021 | 15.70 | 16.12 | 13.50 | 14.33 | 1,389,398 | -1.30(-8.32%) |
Mar 03, 2021 | 17.01 | 17.26 | 15.34 | 15.63 | 1,064,401 | -1.50(-8.76%) |
Mar 02, 2021 | 17.90 | 18.20 | 16.91 | 17.13 | 653,463 | -0.81(-4.52%) |
Mar 01, 2021 | 17.04 | 18.15 | 16.86 | 17.94 | 703,634 | +1.27(+7.62%) |
Feb 26, 2021 | 16.46 | 16.94 | 15.65 | 16.67 | 681,900 | +0.59(+3.67%) |
Feb 25, 2021 | 17.55 | 17.63 | 15.75 | 16.08 | 854,387 | -1.43(-8.17%) |
Feb 24, 2021 | 17.69 | 18.07 | 17.27 | 17.51 | 559,067 | +0.28(+1.63%) |
Feb 23, 2021 | 16.50 | 17.53 | 14.61 | 17.23 | 1,145,848 | +0.09(+0.53%) |
Feb 22, 2021 | 17.73 | 17.86 | 16.95 | 17.14 | 742,324 | -0.80(-4.46%) |
Feb 19, 2021 | 17.16 | 18.43 | 17.04 | 17.94 | 1,077,200 | +1.22(+7.30%) |
Feb 18, 2021 | 16.88 | 17.20 | 16.45 | 16.72 | 1,194,553 | -0.79(-4.51%) |
Feb 17, 2021 | 19.04 | 19.13 | 17.45 | 17.51 | 1,775,238 | -1.69(-8.80%) |
Feb 16, 2021 | 19.05 | 20.10 | 19.05 | 19.20 | 1,419,326 | +0.40(+2.13%) |
Feb 12, 2021 | 19.00 | 19.34 | 18.34 | 18.80 | 1,136,000 | -0.11(-0.58%) |
Feb 11, 2021 | 19.22 | 19.65 | 18.25 | 18.91 | 1,482,744 | -0.45(-2.32%) |
Feb 10, 2021 | 19.56 | 20.24 | 18.78 | 19.36 | 1,214,779 | -0.51(-2.57%) |
Feb 09, 2021 | 19.35 | 20.07 | 18.84 | 19.87 | 1,259,987 | +0.57(+2.95%) |
Feb 08, 2021 | 20.17 | 20.65 | 18.61 | 19.30 | 2,044,676 | -0.64(-3.21%) |
Feb 05, 2021 | 19.93 | 20.29 | 19.14 | 19.94 | 2,572,200 | +0.85(+4.45%) |
Feb 04, 2021 | 19.30 | 20.00 | 18.42 | 19.09 | 6,049,480 | -2.77(-12.67%) |
Feb 03, 2021 | 20.50 | 22.20 | 20.30 | 21.86 | 766,628 | +1.48(+7.26%) |
Feb 02, 2021 | 20.73 | 21.35 | 20.13 | 20.38 | 532,278 | +0.22(+1.09%) |
Feb 01, 2021 | 19.77 | 20.26 | 18.86 | 20.16 | 714,350 | +0.89(+4.62%) |
Jan 29, 2021 | 19.97 | 20.98 | 18.58 | 19.27 | 957,000 | -0.18(-0.93%) |
Jan 28, 2021 | 19.63 | 20.46 | 18.38 | 19.45 | 769,082 | -0.76(-3.76%) |
Jan 27, 2021 | 19.64 | 21.01 | 18.66 | 20.21 | 762,951 | -0.61(-2.93%) |
Jan 26, 2021 | 21.24 | 21.78 | 20.57 | 20.82 | 559,491 | +0.04(+0.19%) |
Jan 25, 2021 | 22.36 | 22.49 | 19.81 | 20.78 | 1,616,566 | -1.85(-8.17%) |
Jan 22, 2021 | 22.21 | 22.79 | 21.82 | 22.63 | 678,600 | -0.08(-0.35%) |
Jan 21, 2021 | 23.03 | 23.10 | 21.80 | 22.71 | 775,721 | -0.28(-1.22%) |
Jan 20, 2021 | 22.78 | 24.00 | 22.26 | 22.99 | 1,175,084 | +0.72(+3.23%) |
Jan 19, 2021 | 22.19 | 22.57 | 21.43 | 22.27 | 725,263 | +0.84(+3.92%) |
Jan 15, 2021 | 22.41 | 22.94 | 20.52 | 21.43 | 905,700 | -0.98(-4.37%) |
Jan 14, 2021 | 22.27 | 23.78 | 22.15 | 22.41 | 1,045,966 | +0.61(+2.80%) |
Jan 13, 2021 | 23.29 | 23.99 | 21.61 | 21.80 | 1,138,886 | -1.62(-6.92%) |
Jan 12, 2021 | 22.03 | 23.62 | 22.03 | 23.42 | 1,101,963 | +1.92(+8.93%) |
Jan 11, 2021 | 21.91 | 23.46 | 21.01 | 21.50 | 1,416,227 | -0.68(-3.07%) |
Jan 08, 2021 | 23.51 | 24.13 | 21.14 | 22.18 | 1,913,800 | -0.14(-0.63%) |
Jan 07, 2021 | 20.22 | 22.87 | 20.11 | 22.32 | 1,757,326 | +3.91(+21.24%) |
Jan 06, 2021 | 18.98 | 20.98 | 18.15 | 18.41 | 1,657,264 | +0.39(+2.16%) |
Jan 05, 2021 | 16.50 | 18.20 | 16.40 | 18.02 | 725,087 | +1.54(+9.34%) |