Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.39 | 16.26 | 15.07 | 16.18 | 2,380,843 | +0.87(+5.68%) |
Mar 30, 2021 | 15.77 | 16.19 | 15.21 | 15.31 | 711,843 | -0.66(-4.13%) |
Mar 29, 2021 | 16.49 | 16.54 | 15.77 | 15.97 | 803,694 | -0.66(-3.97%) |
Mar 26, 2021 | 16.94 | 16.94 | 15.70 | 16.63 | 950,000 | -0.35(-2.06%) |
Mar 25, 2021 | 15.80 | 17.05 | 15.42 | 16.98 | 1,239,108 | +0.73(+4.49%) |
Mar 24, 2021 | 16.58 | 17.08 | 16.00 | 16.25 | 951,524 | -0.10(-0.61%) |
Mar 23, 2021 | 17.47 | 17.47 | 16.24 | 16.35 | 712,936 | -1.09(-6.25%) |
Mar 22, 2021 | 17.50 | 18.00 | 17.25 | 17.44 | 277,749 | -0.06(-0.34%) |
Mar 19, 2021 | 16.98 | 17.63 | 16.82 | 17.50 | 1,500,400 | +0.39(+2.28%) |
Mar 18, 2021 | 17.92 | 18.25 | 17.08 | 17.11 | 415,257 | -1.06(-5.83%) |
Mar 17, 2021 | 17.37 | 18.32 | 17.32 | 18.17 | 310,588 | +0.50(+2.83%) |
Mar 16, 2021 | 18.16 | 18.36 | 17.08 | 17.67 | 460,471 | -0.37(-2.05%) |
Mar 15, 2021 | 18.17 | 18.73 | 17.80 | 18.04 | 428,374 | +0.04(+0.22%) |
Mar 12, 2021 | 18.46 | 18.48 | 17.73 | 18.00 | 309,800 | -0.67(-3.59%) |
Mar 11, 2021 | 18.32 | 18.94 | 18.02 | 18.67 | 652,954 | +0.88(+4.95%) |
Mar 10, 2021 | 18.67 | 18.74 | 17.63 | 17.79 | 487,191 | -0.54(-2.95%) |
Mar 09, 2021 | 17.78 | 18.74 | 17.46 | 18.33 | 647,299 | +1.03(+5.95%) |
Mar 08, 2021 | 18.46 | 18.58 | 17.29 | 17.30 | 563,797 | -1.11(-6.03%) |
Mar 05, 2021 | 18.14 | 18.49 | 17.25 | 18.41 | 1,184,900 | +0.32(+1.77%) |
Mar 04, 2021 | 18.36 | 18.92 | 17.63 | 18.09 | 975,382 | -0.23(-1.26%) |
Mar 03, 2021 | 19.09 | 19.51 | 18.29 | 18.32 | 638,327 | -0.89(-4.63%) |
Mar 02, 2021 | 19.77 | 20.28 | 19.08 | 19.21 | 832,865 | -0.57(-2.88%) |
Mar 01, 2021 | 18.53 | 20.16 | 18.42 | 19.78 | 790,252 | +1.60(+8.80%) |
Feb 26, 2021 | 18.21 | 18.96 | 17.39 | 18.18 | 909,500 | -0.19(-1.03%) |
Feb 25, 2021 | 19.25 | 19.68 | 18.10 | 18.37 | 1,160,919 | -0.84(-4.37%) |
Feb 24, 2021 | 19.00 | 19.34 | 18.66 | 19.21 | 905,517 | +0.16(+0.84%) |
Feb 23, 2021 | 19.34 | 19.65 | 18.64 | 19.05 | 1,219,922 | -0.63(-3.20%) |
Feb 22, 2021 | 20.02 | 20.37 | 19.63 | 19.68 | 537,776 | -0.58(-2.86%) |
Feb 19, 2021 | 20.49 | 21.00 | 19.85 | 20.26 | 781,300 | -0.14(-0.69%) |
Feb 18, 2021 | 21.33 | 21.49 | 20.13 | 20.40 | 902,910 | -1.20(-5.56%) |
Feb 17, 2021 | 21.96 | 22.07 | 21.00 | 21.60 | 820,452 | -0.49(-2.22%) |
Feb 16, 2021 | 22.80 | 22.97 | 21.98 | 22.09 | 693,153 | -0.46(-2.04%) |
Feb 12, 2021 | 23.01 | 23.16 | 22.29 | 22.55 | 480,400 | -0.41(-1.79%) |
Feb 11, 2021 | 23.74 | 23.74 | 22.62 | 22.96 | 667,747 | -0.53(-2.26%) |
Feb 10, 2021 | 23.72 | 24.29 | 22.72 | 23.49 | 499,670 | +0.05(+0.21%) |
Feb 09, 2021 | 23.81 | 24.38 | 23.12 | 23.44 | 399,701 | -0.47(-1.97%) |
Feb 08, 2021 | 23.91 | 24.12 | 23.43 | 23.91 | 679,759 | +0.33(+1.40%) |
Feb 05, 2021 | 22.35 | 23.73 | 22.10 | 23.58 | 910,800 | +1.64(+7.47%) |
Feb 04, 2021 | 21.63 | 22.49 | 21.40 | 21.94 | 619,157 | +0.29(+1.34%) |
Feb 03, 2021 | 21.02 | 22.23 | 21.02 | 21.65 | 732,749 | +0.63(+3.00%) |
Feb 02, 2021 | 20.76 | 21.30 | 20.15 | 21.02 | 1,178,558 | +0.53(+2.59%) |
Feb 01, 2021 | 19.43 | 20.50 | 19.11 | 20.49 | 895,554 | +1.43(+7.50%) |
Jan 29, 2021 | 18.88 | 19.63 | 18.45 | 19.06 | 1,061,700 | +0.43(+2.31%) |
Jan 28, 2021 | 18.56 | 20.89 | 18.41 | 18.63 | 1,209,450 | +0.16(+0.87%) |
Jan 27, 2021 | 18.66 | 19.96 | 18.00 | 18.47 | 993,999 | -1.13(-5.77%) |
Jan 26, 2021 | 20.75 | 21.60 | 19.49 | 19.60 | 2,298,759 | -0.43(-2.15%) |
Jan 25, 2021 | 19.78 | 20.16 | 18.84 | 20.03 | 851,606 | +0.20(+1.01%) |
Jan 22, 2021 | 19.90 | 20.17 | 19.53 | 19.83 | 925,600 | -0.21(-1.05%) |
Jan 21, 2021 | 21.18 | 21.23 | 19.30 | 20.04 | 1,397,936 | -1.18(-5.56%) |
Jan 20, 2021 | 21.83 | 21.96 | 21.16 | 21.22 | 892,380 | -0.45(-2.08%) |
Jan 19, 2021 | 21.28 | 22.02 | 21.28 | 21.67 | 1,291,807 | +0.58(+2.75%) |
Jan 15, 2021 | 20.46 | 21.28 | 20.06 | 21.09 | 1,143,700 | +0.33(+1.59%) |
Jan 14, 2021 | 19.20 | 20.83 | 19.05 | 20.76 | 1,245,478 | +1.64(+8.58%) |
Jan 13, 2021 | 19.28 | 19.88 | 18.41 | 19.12 | 1,945,036 | +1.00(+5.52%) |
Jan 12, 2021 | 18.48 | 18.68 | 17.77 | 18.12 | 980,563 | -0.39(-2.11%) |
Jan 11, 2021 | 18.20 | 18.98 | 17.94 | 18.51 | 1,219,583 | -0.12(-0.64%) |
Jan 08, 2021 | 18.15 | 18.82 | 17.71 | 18.63 | 1,391,800 | +0.47(+2.59%) |
Jan 07, 2021 | 17.99 | 18.50 | 17.75 | 18.16 | 1,546,534 | -0.03(-0.16%) |
Jan 06, 2021 | 18.75 | 19.28 | 17.83 | 18.19 | 2,761,955 | -0.51(-2.73%) |
Jan 05, 2021 | 26.58 | 27.13 | 17.51 | 18.70 | 10,861,167 | -7.82(-29.49%) |