Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.75 | 20.57 | 19.57 | 20.34 | 226,397 | +0.85(+4.36%) |
Mar 30, 2021 | 18.43 | 19.57 | 18.36 | 19.49 | 164,560 | +1.07(+5.81%) |
Mar 29, 2021 | 19.47 | 19.65 | 18.19 | 18.42 | 168,988 | -1.19(-6.07%) |
Mar 26, 2021 | 19.19 | 19.66 | 18.96 | 19.61 | 152,800 | +0.58(+3.05%) |
Mar 25, 2021 | 18.31 | 19.15 | 17.85 | 19.03 | 228,606 | +0.21(+1.12%) |
Mar 24, 2021 | 20.08 | 20.36 | 18.81 | 18.82 | 250,477 | -1.02(-5.14%) |
Mar 23, 2021 | 19.99 | 20.47 | 19.75 | 19.84 | 218,857 | -0.24(-1.20%) |
Mar 22, 2021 | 20.21 | 20.48 | 19.10 | 20.08 | 182,547 | -0.03(-0.15%) |
Mar 19, 2021 | 19.58 | 20.24 | 19.18 | 20.11 | 610,100 | +0.36(+1.82%) |
Mar 18, 2021 | 20.58 | 20.84 | 19.70 | 19.75 | 377,164 | -0.97(-4.68%) |
Mar 17, 2021 | 20.69 | 20.92 | 19.55 | 20.72 | 366,307 | -0.19(-0.91%) |
Mar 16, 2021 | 21.30 | 21.61 | 20.10 | 20.91 | 555,939 | -0.47(-2.20%) |
Mar 15, 2021 | 21.79 | 22.02 | 20.81 | 21.38 | 171,056 | -0.92(-4.13%) |
Mar 12, 2021 | 22.83 | 22.83 | 21.80 | 22.30 | 117,100 | -0.50(-2.19%) |
Mar 11, 2021 | 22.47 | 22.92 | 22.10 | 22.80 | 161,898 | +0.70(+3.17%) |
Mar 10, 2021 | 21.84 | 22.55 | 21.51 | 22.10 | 142,505 | +0.56(+2.60%) |
Mar 09, 2021 | 22.03 | 22.31 | 21.39 | 21.54 | 161,230 | -0.17(-0.78%) |
Mar 08, 2021 | 21.86 | 22.18 | 20.98 | 21.71 | 143,798 | +0.18(+0.84%) |
Mar 05, 2021 | 22.61 | 22.61 | 19.95 | 21.53 | 308,200 | -0.32(-1.46%) |
Mar 04, 2021 | 22.92 | 22.92 | 20.76 | 21.85 | 360,914 | -1.20(-5.21%) |
Mar 03, 2021 | 23.96 | 24.42 | 23.05 | 23.05 | 188,112 | -0.57(-2.41%) |
Mar 02, 2021 | 24.37 | 24.57 | 23.44 | 23.62 | 188,100 | -0.60(-2.48%) |
Mar 01, 2021 | 22.95 | 24.31 | 22.85 | 24.22 | 196,020 | +1.97(+8.85%) |
Feb 26, 2021 | 22.27 | 22.87 | 21.40 | 22.25 | 307,600 | -0.20(-0.89%) |
Feb 25, 2021 | 23.86 | 24.35 | 21.99 | 22.45 | 176,391 | -1.68(-6.96%) |
Feb 24, 2021 | 23.84 | 25.08 | 23.51 | 24.13 | 277,803 | +0.33(+1.39%) |
Feb 23, 2021 | 22.29 | 23.87 | 20.34 | 23.80 | 371,339 | +0.96(+4.20%) |
Feb 22, 2021 | 23.66 | 24.24 | 22.46 | 22.84 | 314,567 | -0.93(-3.91%) |
Feb 19, 2021 | 22.12 | 24.60 | 22.04 | 23.77 | 1,234,900 | -0.54(-2.22%) |
Feb 18, 2021 | 23.36 | 24.89 | 21.85 | 24.31 | 869,065 | +0.27(+1.12%) |
Feb 17, 2021 | 24.01 | 24.44 | 22.77 | 24.04 | 275,161 | -0.34(-1.39%) |
Feb 16, 2021 | 25.41 | 25.95 | 23.68 | 24.38 | 367,027 | -0.36(-1.46%) |
Feb 12, 2021 | 24.80 | 25.16 | 24.13 | 24.74 | 299,500 | +0.09(+0.37%) |
Feb 11, 2021 | 26.25 | 26.57 | 23.84 | 24.65 | 822,875 | -1.35(-5.19%) |
Feb 10, 2021 | 26.98 | 26.98 | 24.77 | 26.00 | 296,882 | +0.72(+2.85%) |
Feb 09, 2021 | 25.75 | 26.64 | 25.26 | 25.28 | 209,839 | -0.42(-1.63%) |
Feb 08, 2021 | 24.18 | 25.92 | 23.71 | 25.70 | 439,733 | +2.08(+8.81%) |
Feb 05, 2021 | 22.99 | 24.00 | 21.94 | 23.62 | 258,000 | +1.13(+5.02%) |
Feb 04, 2021 | 21.07 | 22.57 | 20.83 | 22.49 | 293,127 | +1.79(+8.65%) |
Feb 03, 2021 | 21.04 | 21.22 | 20.40 | 20.70 | 89,084 | -0.32(-1.52%) |
Feb 02, 2021 | 21.42 | 21.42 | 20.39 | 21.02 | 136,504 | -0.01(-0.05%) |
Feb 01, 2021 | 20.25 | 21.17 | 19.18 | 21.03 | 159,075 | +0.97(+4.84%) |
Jan 29, 2021 | 21.00 | 21.74 | 19.00 | 20.06 | 252,800 | -0.85(-4.07%) |
Jan 28, 2021 | 21.00 | 21.86 | 19.95 | 20.91 | 227,453 | +0.14(+0.67%) |
Jan 27, 2021 | 19.47 | 21.34 | 19.21 | 20.77 | 362,006 | +0.83(+4.16%) |
Jan 26, 2021 | 18.25 | 20.17 | 18.16 | 19.94 | 236,522 | +1.77(+9.74%) |
Jan 25, 2021 | 18.72 | 19.05 | 17.89 | 18.17 | 184,890 | -0.71(-3.76%) |
Jan 22, 2021 | 18.50 | 18.95 | 18.15 | 18.88 | 84,600 | +0.10(+0.53%) |
Jan 21, 2021 | 19.00 | 19.20 | 18.74 | 18.78 | 93,302 | -0.21(-1.11%) |
Jan 20, 2021 | 19.32 | 19.59 | 18.64 | 18.99 | 152,225 | +0.24(+1.28%) |
Jan 19, 2021 | 21.18 | 21.56 | 18.64 | 18.75 | 436,042 | -1.55(-7.64%) |
Jan 15, 2021 | 19.58 | 20.47 | 19.09 | 20.30 | 181,200 | +0.33(+1.65%) |
Jan 14, 2021 | 19.25 | 20.11 | 19.00 | 19.97 | 242,432 | +1.42(+7.65%) |
Jan 13, 2021 | 18.40 | 19.62 | 17.99 | 18.55 | 258,605 | +0.21(+1.15%) |
Jan 12, 2021 | 17.68 | 18.45 | 17.54 | 18.34 | 101,242 | +0.71(+4.03%) |
Jan 11, 2021 | 17.55 | 17.91 | 17.26 | 17.63 | 107,379 | -0.29(-1.62%) |
Jan 08, 2021 | 18.66 | 18.96 | 17.57 | 17.92 | 110,700 | -0.59(-3.19%) |
Jan 07, 2021 | 17.65 | 18.59 | 17.52 | 18.51 | 131,915 | +0.89(+5.05%) |
Jan 06, 2021 | 16.83 | 18.50 | 16.83 | 17.62 | 359,287 | +1.23(+7.50%) |
Jan 05, 2021 | 15.75 | 16.75 | 15.75 | 16.39 | 147,005 | +0.60(+3.80%) |