Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.38 | 24.65 | 23.14 | 23.40 | 33,526 | -0.67(-2.78%) |
Mar 30, 2021 | 23.00 | 24.68 | 22.30 | 24.07 | 106,038 | +0.80(+3.44%) |
Mar 29, 2021 | 24.57 | 24.76 | 23.08 | 23.27 | 53,335 | -1.36(-5.52%) |
Mar 26, 2021 | 26.00 | 26.00 | 24.10 | 24.63 | 132,100 | +1.35(+5.80%) |
Mar 25, 2021 | 24.05 | 24.23 | 22.72 | 23.28 | 124,866 | +0.16(+0.69%) |
Mar 24, 2021 | 22.95 | 24.00 | 21.35 | 23.12 | 85,057 | +0.13(+0.57%) |
Mar 23, 2021 | 24.17 | 24.67 | 22.33 | 22.99 | 106,155 | -1.09(-4.53%) |
Mar 22, 2021 | 21.00 | 24.50 | 20.77 | 24.08 | 207,617 | +3.58(+17.46%) |
Mar 19, 2021 | 20.10 | 21.00 | 19.27 | 20.50 | 194,200 | +0.01(+0.05%) |
Mar 18, 2021 | 19.00 | 20.88 | 18.76 | 20.49 | 253,149 | +1.49(+7.84%) |
Mar 17, 2021 | 18.60 | 20.14 | 18.47 | 19.00 | 355,224 | +0.10(+0.53%) |
Mar 16, 2021 | 19.96 | 20.00 | 18.70 | 18.90 | 117,543 | -0.92(-4.64%) |
Mar 15, 2021 | 20.08 | 20.54 | 19.35 | 19.82 | 52,884 | -0.18(-0.90%) |
Mar 12, 2021 | 20.01 | 20.30 | 19.26 | 20.00 | 71,800 | +0.00(+0.00%) |
Mar 11, 2021 | 20.18 | 20.97 | 19.35 | 20.00 | 73,475 | +0.25(+1.27%) |
Mar 10, 2021 | 19.88 | 20.10 | 19.31 | 19.75 | 36,338 | +0.40(+2.07%) |
Mar 09, 2021 | 19.62 | 20.65 | 18.96 | 19.35 | 116,093 | +0.15(+0.78%) |
Mar 08, 2021 | 17.34 | 19.20 | 17.15 | 19.20 | 561,905 | +1.73(+9.90%) |
Mar 05, 2021 | 18.15 | 18.22 | 16.88 | 17.47 | 96,500 | -0.68(-3.75%) |
Mar 04, 2021 | 20.74 | 20.99 | 18.00 | 18.15 | 106,175 | -2.58(-12.45%) |
Mar 03, 2021 | 21.50 | 21.50 | 20.11 | 20.73 | 81,376 | -0.81(-3.76%) |
Mar 02, 2021 | 22.25 | 23.00 | 20.16 | 21.54 | 49,480 | -0.78(-3.49%) |
Mar 01, 2021 | 20.81 | 22.63 | 19.88 | 22.32 | 137,167 | +0.67(+3.09%) |
Feb 26, 2021 | 21.17 | 22.14 | 20.41 | 21.65 | 39,000 | +0.25(+1.17%) |
Feb 25, 2021 | 22.67 | 23.27 | 20.82 | 21.40 | 39,712 | -1.66(-7.20%) |
Feb 24, 2021 | 20.57 | 25.01 | 20.53 | 23.06 | 46,862 | +2.17(+10.39%) |
Feb 23, 2021 | 20.30 | 22.00 | 20.30 | 20.89 | 59,793 | +0.39(+1.90%) |
Feb 22, 2021 | 21.00 | 22.60 | 20.01 | 20.50 | 114,188 | -0.77(-3.62%) |
Feb 19, 2021 | 22.29 | 24.75 | 21.10 | 21.27 | 40,400 | -1.01(-4.53%) |
Feb 18, 2021 | 23.48 | 23.49 | 21.55 | 22.28 | 54,828 | -1.62(-6.78%) |
Feb 17, 2021 | 27.81 | 30.00 | 23.72 | 23.90 | 210,867 | -3.35(-12.29%) |
Feb 16, 2021 | 24.40 | 27.50 | 24.32 | 27.25 | 456,030 | +3.15(+13.07%) |
Feb 12, 2021 | 22.86 | 24.50 | 22.82 | 24.10 | 95,500 | +1.15(+5.01%) |
Feb 11, 2021 | 22.20 | 23.50 | 21.52 | 22.95 | 28,019 | +0.65(+2.91%) |
Feb 10, 2021 | 22.57 | 23.34 | 20.99 | 22.30 | 62,789 | -0.13(-0.58%) |
Feb 09, 2021 | 21.11 | 22.51 | 20.86 | 22.43 | 85,381 | +1.54(+7.37%) |
Feb 08, 2021 | 20.30 | 21.25 | 20.14 | 20.89 | 144,157 | +0.91(+4.55%) |
Feb 05, 2021 | 19.30 | 20.38 | 19.30 | 19.98 | 169,500 | +0.74(+3.85%) |
Feb 04, 2021 | 19.11 | 19.62 | 18.88 | 19.24 | 115,974 | +0.14(+0.73%) |
Feb 03, 2021 | 19.00 | 19.50 | 18.55 | 19.10 | 114,961 | +0.10(+0.53%) |
Feb 02, 2021 | 18.80 | 19.40 | 18.70 | 19.00 | 93,097 | +0.20(+1.06%) |
Feb 01, 2021 | 18.61 | 19.55 | 18.44 | 18.80 | 17,441 | -0.02(-0.11%) |
Jan 29, 2021 | 19.10 | 19.11 | 18.41 | 18.82 | 35,900 | -0.30(-1.57%) |
Jan 28, 2021 | 19.00 | 19.69 | 17.53 | 19.12 | 98,625 | +0.15(+0.79%) |
Jan 27, 2021 | 19.13 | 19.50 | 18.65 | 18.97 | 34,399 | -0.53(-2.72%) |
Jan 26, 2021 | 19.25 | 19.82 | 18.50 | 19.50 | 78,469 | +0.14(+0.72%) |
Jan 25, 2021 | 19.40 | 19.40 | 18.37 | 19.36 | 25,977 | +0.26(+1.36%) |
Jan 22, 2021 | 18.86 | 19.10 | 18.08 | 19.10 | 30,500 | +0.34(+1.81%) |
Jan 21, 2021 | 19.07 | 19.10 | 18.62 | 18.76 | 52,519 | -0.53(-2.75%) |
Jan 20, 2021 | 18.59 | 19.29 | 18.58 | 19.29 | 79,991 | +0.54(+2.88%) |
Jan 19, 2021 | 19.04 | 19.39 | 18.55 | 18.75 | 116,134 | +0.06(+0.32%) |
Jan 15, 2021 | 19.19 | 19.50 | 18.64 | 18.69 | 38,200 | -0.82(-4.20%) |
Jan 14, 2021 | 20.00 | 20.25 | 19.28 | 19.51 | 71,427 | -0.24(-1.22%) |
Jan 13, 2021 | 20.00 | 20.50 | 19.55 | 19.75 | 133,267 | -0.25(-1.25%) |
Jan 12, 2021 | 18.46 | 25.13 | 18.43 | 20.00 | 665,633 | +2.90(+16.96%) |
Jan 11, 2021 | 13.63 | 17.24 | 13.38 | 17.10 | 403,179 | +3.55(+26.20%) |
Jan 08, 2021 | 14.05 | 14.20 | 13.06 | 13.55 | 30,800 | -0.36(-2.59%) |
Jan 07, 2021 | 14.84 | 14.84 | 13.67 | 13.91 | 79,938 | -0.60(-4.14%) |
Jan 06, 2021 | 14.59 | 15.00 | 14.30 | 14.51 | 82,704 | +0.01(+0.07%) |
Jan 05, 2021 | 14.00 | 14.94 | 14.00 | 14.50 | 83,224 | +0.72(+5.22%) |