Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.31 | 14.00 | 13.10 | 13.68 | 98,934 | +0.84(+6.54%) |
Mar 30, 2021 | 12.00 | 12.90 | 11.53 | 12.84 | 130,010 | +0.77(+6.38%) |
Mar 29, 2021 | 12.36 | 12.80 | 11.79 | 12.07 | 153,722 | -0.28(-2.27%) |
Mar 26, 2021 | 13.12 | 13.40 | 12.20 | 12.35 | 91,900 | -0.91(-6.86%) |
Mar 25, 2021 | 13.04 | 13.31 | 12.56 | 13.26 | 123,887 | +0.33(+2.55%) |
Mar 24, 2021 | 14.11 | 14.21 | 12.75 | 12.93 | 125,131 | -1.29(-9.07%) |
Mar 23, 2021 | 14.74 | 14.74 | 13.71 | 14.22 | 108,154 | -0.44(-3.00%) |
Mar 22, 2021 | 15.17 | 15.80 | 14.31 | 14.66 | 174,566 | -0.26(-1.74%) |
Mar 19, 2021 | 15.00 | 16.00 | 14.66 | 14.92 | 283,000 | -0.10(-0.67%) |
Mar 18, 2021 | 15.47 | 15.98 | 14.79 | 15.02 | 123,560 | -0.44(-2.85%) |
Mar 17, 2021 | 15.38 | 15.80 | 14.79 | 15.46 | 85,310 | -0.16(-1.02%) |
Mar 16, 2021 | 15.57 | 16.08 | 15.36 | 15.62 | 130,951 | +0.26(+1.69%) |
Mar 15, 2021 | 14.90 | 15.60 | 14.65 | 15.36 | 106,429 | +0.46(+3.09%) |
Mar 12, 2021 | 14.51 | 14.91 | 14.14 | 14.90 | 77,900 | +0.11(+0.74%) |
Mar 11, 2021 | 14.43 | 15.05 | 14.43 | 14.79 | 54,430 | +0.24(+1.65%) |
Mar 10, 2021 | 15.15 | 15.20 | 14.04 | 14.55 | 128,571 | +0.03(+0.21%) |
Mar 09, 2021 | 14.00 | 14.95 | 13.76 | 14.52 | 251,371 | +0.95(+7.00%) |
Mar 08, 2021 | 13.69 | 13.90 | 13.25 | 13.57 | 317,146 | +0.02(+0.15%) |
Mar 05, 2021 | 13.26 | 13.68 | 12.07 | 13.55 | 258,100 | +0.30(+2.26%) |
Mar 04, 2021 | 14.24 | 14.51 | 13.10 | 13.25 | 289,269 | -0.98(-6.89%) |
Mar 03, 2021 | 15.13 | 15.15 | 13.90 | 14.23 | 301,136 | -0.99(-6.50%) |
Mar 02, 2021 | 15.04 | 15.54 | 14.87 | 15.22 | 108,393 | +0.02(+0.13%) |
Mar 01, 2021 | 16.23 | 16.23 | 14.74 | 15.20 | 200,579 | +0.20(+1.33%) |
Feb 26, 2021 | 15.21 | 15.65 | 14.63 | 15.00 | 634,400 | -0.30(-1.96%) |
Feb 25, 2021 | 16.88 | 16.88 | 15.00 | 15.30 | 254,470 | -0.84(-5.20%) |
Feb 24, 2021 | 16.80 | 16.85 | 15.70 | 16.14 | 469,241 | -0.71(-4.21%) |
Feb 23, 2021 | 17.25 | 17.27 | 15.72 | 16.85 | 245,770 | -0.70(-3.99%) |
Feb 22, 2021 | 18.09 | 18.09 | 17.14 | 17.55 | 252,434 | -0.16(-0.90%) |
Feb 19, 2021 | 18.50 | 18.89 | 17.50 | 17.71 | 292,000 | -0.49(-2.69%) |
Feb 18, 2021 | 18.15 | 18.49 | 17.21 | 18.20 | 376,286 | -0.40(-2.15%) |
Feb 17, 2021 | 18.34 | 18.92 | 17.96 | 18.60 | 538,217 | +0.09(+0.49%) |
Feb 16, 2021 | 19.00 | 19.08 | 18.00 | 18.51 | 706,870 | -0.05(-0.27%) |
Feb 12, 2021 | 18.71 | 19.20 | 17.90 | 18.56 | 1,736,100 | -3.45(-15.67%) |
Feb 11, 2021 | 24.04 | 24.56 | 21.14 | 22.01 | 363,208 | -2.40(-9.83%) |
Feb 10, 2021 | 28.23 | 28.67 | 24.28 | 24.41 | 204,310 | -4.56(-15.74%) |
Feb 09, 2021 | 27.27 | 29.34 | 27.07 | 28.97 | 32,045 | +1.69(+6.20%) |
Feb 08, 2021 | 26.66 | 27.50 | 25.77 | 27.28 | 35,331 | +0.96(+3.65%) |
Feb 05, 2021 | 25.35 | 26.48 | 25.35 | 26.32 | 15,400 | +1.06(+4.20%) |
Feb 04, 2021 | 25.16 | 25.86 | 24.59 | 25.26 | 26,072 | +0.18(+0.72%) |
Feb 03, 2021 | 25.08 | 25.47 | 24.35 | 25.08 | 73,973 | +0.31(+1.25%) |
Feb 02, 2021 | 25.27 | 25.46 | 24.61 | 24.77 | 10,412 | +0.22(+0.90%) |
Feb 01, 2021 | 24.20 | 25.41 | 24.20 | 24.55 | 38,105 | +0.48(+1.99%) |
Jan 29, 2021 | 23.80 | 25.06 | 23.80 | 24.07 | 49,600 | +0.62(+2.64%) |
Jan 28, 2021 | 25.37 | 25.37 | 23.11 | 23.45 | 35,265 | -1.07(-4.36%) |
Jan 27, 2021 | 26.00 | 26.55 | 23.50 | 24.52 | 44,865 | -1.29(-5.00%) |
Jan 26, 2021 | 24.80 | 26.68 | 24.59 | 25.81 | 39,757 | +1.57(+6.48%) |
Jan 25, 2021 | 26.00 | 26.00 | 24.01 | 24.24 | 24,635 | -1.93(-7.37%) |
Jan 22, 2021 | 24.11 | 26.68 | 24.11 | 26.17 | 30,500 | +1.28(+5.14%) |
Jan 21, 2021 | 25.06 | 26.68 | 23.46 | 24.89 | 37,696 | -0.55(-2.16%) |
Jan 20, 2021 | 27.21 | 27.22 | 24.84 | 25.44 | 39,337 | -1.80(-6.61%) |
Jan 19, 2021 | 29.00 | 29.45 | 25.00 | 27.24 | 54,454 | -1.46(-5.09%) |
Jan 15, 2021 | 29.40 | 29.40 | 27.41 | 28.70 | 24,200 | +0.06(+0.21%) |
Jan 14, 2021 | 30.00 | 30.00 | 28.04 | 28.64 | 23,943 | -0.49(-1.68%) |
Jan 13, 2021 | 27.84 | 29.90 | 27.34 | 29.13 | 53,766 | +1.04(+3.70%) |
Jan 12, 2021 | 27.14 | 29.00 | 26.59 | 28.09 | 32,437 | +0.36(+1.30%) |
Jan 11, 2021 | 28.00 | 28.94 | 26.80 | 27.73 | 28,226 | -0.27(-0.96%) |
Jan 08, 2021 | 29.58 | 30.30 | 26.75 | 28.00 | 63,000 | -1.32(-4.50%) |
Jan 07, 2021 | 28.73 | 30.52 | 28.15 | 29.32 | 34,590 | -0.58(-1.94%) |
Jan 06, 2021 | 28.27 | 31.04 | 28.23 | 29.90 | 38,776 | +1.25(+4.36%) |
Jan 05, 2021 | 28.00 | 28.65 | 26.54 | 28.65 | 29,646 | +0.65(+2.32%) |