Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.00 | 24.36 | 22.31 | 23.50 | 317,515 | +0.60(+2.62%) |
Mar 30, 2021 | 22.60 | 23.42 | 22.28 | 22.90 | 123,671 | +0.25(+1.10%) |
Mar 29, 2021 | 22.45 | 23.18 | 21.85 | 22.65 | 131,109 | +0.05(+0.22%) |
Mar 26, 2021 | 22.73 | 23.17 | 22.16 | 22.60 | 137,900 | +0.14(+0.62%) |
Mar 25, 2021 | 21.00 | 22.61 | 20.72 | 22.46 | 92,737 | +1.12(+5.25%) |
Mar 24, 2021 | 23.93 | 24.60 | 21.20 | 21.34 | 274,745 | -1.54(-6.73%) |
Mar 23, 2021 | 22.84 | 23.68 | 22.30 | 22.88 | 231,819 | -0.37(-1.59%) |
Mar 22, 2021 | 22.70 | 23.55 | 22.00 | 23.25 | 184,329 | +0.67(+2.97%) |
Mar 19, 2021 | 21.81 | 23.18 | 21.81 | 22.58 | 483,600 | +0.31(+1.39%) |
Mar 18, 2021 | 22.89 | 23.54 | 21.83 | 22.27 | 153,315 | -1.17(-4.99%) |
Mar 17, 2021 | 22.26 | 24.53 | 22.05 | 23.44 | 186,350 | +0.83(+3.67%) |
Mar 16, 2021 | 23.48 | 23.48 | 22.00 | 22.61 | 86,433 | -1.16(-4.88%) |
Mar 15, 2021 | 23.69 | 24.37 | 22.74 | 23.77 | 194,958 | +0.82(+3.57%) |
Mar 12, 2021 | 22.63 | 23.32 | 22.15 | 22.95 | 131,600 | +0.08(+0.35%) |
Mar 11, 2021 | 23.52 | 23.52 | 22.08 | 22.87 | 221,305 | +1.14(+5.25%) |
Mar 10, 2021 | 22.92 | 23.45 | 21.00 | 21.73 | 334,964 | -0.83(-3.68%) |
Mar 09, 2021 | 21.83 | 23.26 | 21.75 | 22.56 | 429,695 | +1.24(+5.82%) |
Mar 08, 2021 | 20.07 | 21.69 | 19.85 | 21.32 | 192,980 | +1.51(+7.62%) |
Mar 05, 2021 | 19.16 | 20.10 | 16.21 | 19.81 | 248,300 | +0.98(+5.20%) |
Mar 04, 2021 | 20.00 | 20.31 | 17.78 | 18.83 | 247,337 | -1.41(-6.97%) |
Mar 03, 2021 | 20.05 | 21.29 | 19.33 | 20.24 | 148,613 | -0.11(-0.54%) |
Mar 02, 2021 | 19.72 | 20.62 | 19.33 | 20.35 | 106,629 | +0.77(+3.93%) |
Mar 01, 2021 | 19.81 | 20.23 | 19.08 | 19.58 | 153,506 | +0.51(+2.67%) |
Feb 26, 2021 | 18.43 | 19.09 | 17.54 | 19.07 | 124,500 | +0.89(+4.90%) |
Feb 25, 2021 | 19.47 | 19.82 | 18.12 | 18.18 | 85,288 | -1.34(-6.86%) |
Feb 24, 2021 | 18.44 | 20.01 | 18.33 | 19.52 | 180,177 | +1.12(+6.09%) |
Feb 23, 2021 | 17.89 | 18.70 | 17.55 | 18.40 | 119,894 | +0.27(+1.49%) |
Feb 22, 2021 | 17.95 | 18.64 | 17.37 | 18.13 | 109,365 | +0.17(+0.95%) |
Feb 19, 2021 | 18.06 | 18.15 | 17.58 | 17.96 | 75,800 | -0.04(-0.22%) |
Feb 18, 2021 | 18.37 | 18.83 | 17.73 | 18.00 | 81,162 | -0.49(-2.65%) |
Feb 17, 2021 | 18.26 | 18.76 | 17.63 | 18.49 | 95,418 | -0.03(-0.16%) |
Feb 16, 2021 | 18.94 | 19.24 | 18.25 | 18.52 | 82,767 | -0.39(-2.06%) |
Feb 12, 2021 | 19.01 | 19.28 | 18.63 | 18.91 | 69,600 | -0.38(-1.97%) |
Feb 11, 2021 | 21.17 | 21.29 | 19.28 | 19.29 | 59,661 | -1.33(-6.45%) |
Feb 10, 2021 | 20.92 | 21.38 | 20.04 | 20.62 | 118,952 | -0.26(-1.25%) |
Feb 09, 2021 | 21.32 | 21.32 | 20.40 | 20.88 | 70,163 | -0.07(-0.33%) |
Feb 08, 2021 | 19.52 | 21.07 | 19.52 | 20.95 | 202,553 | +1.70(+8.83%) |
Feb 05, 2021 | 19.11 | 19.33 | 18.67 | 19.25 | 178,000 | +0.20(+1.05%) |
Feb 04, 2021 | 19.06 | 19.43 | 18.82 | 19.05 | 120,761 | +0.24(+1.28%) |
Feb 03, 2021 | 18.82 | 18.90 | 18.18 | 18.81 | 121,359 | +0.24(+1.29%) |
Feb 02, 2021 | 18.37 | 18.89 | 17.73 | 18.57 | 116,343 | +0.48(+2.65%) |
Feb 01, 2021 | 17.62 | 18.25 | 17.18 | 18.09 | 59,721 | +0.51(+2.90%) |
Jan 29, 2021 | 16.34 | 18.08 | 16.34 | 17.58 | 156,400 | +0.57(+3.35%) |
Jan 28, 2021 | 16.84 | 17.41 | 16.26 | 17.01 | 71,197 | +0.19(+1.13%) |
Jan 27, 2021 | 17.00 | 17.89 | 16.55 | 16.82 | 111,939 | -0.79(-4.49%) |
Jan 26, 2021 | 18.76 | 19.37 | 17.46 | 17.61 | 112,241 | -1.15(-6.13%) |
Jan 25, 2021 | 18.30 | 18.93 | 17.21 | 18.76 | 115,113 | +0.36(+1.96%) |
Jan 22, 2021 | 17.54 | 18.80 | 17.40 | 18.40 | 193,000 | +0.86(+4.90%) |
Jan 21, 2021 | 18.83 | 18.86 | 17.25 | 17.54 | 214,553 | -1.47(-7.73%) |
Jan 20, 2021 | 19.46 | 20.75 | 18.61 | 19.01 | 298,416 | -0.43(-2.21%) |
Jan 19, 2021 | 17.25 | 19.71 | 16.96 | 19.44 | 464,255 | +2.59(+15.37%) |
Jan 15, 2021 | 16.35 | 17.49 | 16.29 | 16.85 | 1,476,700 | +0.51(+3.12%) |
Jan 14, 2021 | 15.64 | 16.42 | 15.56 | 16.34 | 192,364 | +0.84(+5.42%) |
Jan 13, 2021 | 15.51 | 16.09 | 15.26 | 15.50 | 85,620 | +0.05(+0.32%) |
Jan 12, 2021 | 15.12 | 15.53 | 14.75 | 15.45 | 1,683,903 | +0.53(+3.55%) |
Jan 11, 2021 | 14.31 | 15.25 | 13.96 | 14.92 | 183,058 | +0.93(+6.65%) |
Jan 08, 2021 | 14.53 | 14.75 | 13.62 | 13.99 | 109,100 | -0.23(-1.62%) |
Jan 07, 2021 | 14.52 | 14.52 | 14.00 | 14.22 | 77,606 | +0.18(+1.28%) |
Jan 06, 2021 | 13.86 | 14.57 | 13.65 | 14.04 | 191,485 | +0.56(+4.15%) |
Jan 05, 2021 | 13.74 | 13.74 | 13.22 | 13.48 | 107,887 | -0.01(-0.07%) |