Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 22.82 | 23.14 | 22.50 | 22.90 | 1,478,570 | +0.12(+0.51%) |
Mar 30, 2021 | 22.32 | 23.22 | 21.81 | 22.79 | 1,449,364 | +0.10(+0.43%) |
Mar 29, 2021 | 23.42 | 24.11 | 22.68 | 22.69 | 1,952,085 | -1.07(-4.52%) |
Mar 26, 2021 | 23.80 | 24.01 | 23.07 | 23.76 | 1,662,824 | +0.94(+4.11%) |
Mar 25, 2021 | 21.95 | 23.10 | 21.05 | 22.83 | 2,073,637 | +0.07(+0.30%) |
Mar 24, 2021 | 23.11 | 23.77 | 22.07 | 22.76 | 2,097,958 | +1.20(+5.57%) |
Mar 23, 2021 | 21.84 | 22.65 | 21.32 | 21.56 | 2,085,763 | -1.37(-5.99%) |
Mar 22, 2021 | 23.56 | 23.56 | 22.37 | 22.93 | 2,483,590 | -0.84(-3.53%) |
Mar 19, 2021 | 22.02 | 23.80 | 21.96 | 23.77 | 2,700,905 | +1.80(+8.17%) |
Mar 18, 2021 | 24.30 | 24.41 | 21.71 | 21.97 | 2,716,721 | -2.81(-11.34%) |
Mar 17, 2021 | 24.49 | 25.08 | 23.97 | 24.78 | 1,301,998 | +0.10(+0.40%) |
Mar 16, 2021 | 24.68 | 25.11 | 23.93 | 24.68 | 1,425,963 | -0.78(-3.07%) |
Mar 15, 2021 | 24.94 | 26.14 | 24.57 | 25.47 | 2,064,506 | +0.40(+1.60%) |
Mar 12, 2021 | 25.96 | 26.06 | 24.83 | 25.07 | 1,918,983 | -0.74(-2.87%) |
Mar 11, 2021 | 25.13 | 26.17 | 25.12 | 25.81 | 2,077,275 | +0.96(+3.85%) |
Mar 10, 2021 | 24.25 | 25.22 | 24.09 | 24.85 | 2,140,219 | +0.85(+3.54%) |
Mar 09, 2021 | 24.00 | 24.90 | 23.47 | 24.00 | 2,014,796 | -0.56(-2.26%) |
Mar 08, 2021 | 26.30 | 26.76 | 23.69 | 24.56 | 2,748,709 | -1.48(-5.69%) |
Mar 05, 2021 | 25.05 | 26.63 | 24.26 | 26.04 | 3,924,779 | +2.12(+8.85%) |
Mar 04, 2021 | 22.66 | 24.12 | 22.49 | 23.92 | 3,009,350 | +1.40(+6.19%) |
Mar 03, 2021 | 21.80 | 23.34 | 21.71 | 22.53 | 2,188,705 | +1.36(+6.41%) |
Mar 02, 2021 | 21.73 | 22.22 | 20.89 | 21.17 | 1,581,264 | -0.33(-1.54%) |
Mar 01, 2021 | 20.90 | 21.54 | 20.57 | 21.50 | 2,420,326 | +1.12(+5.50%) |
Feb 26, 2021 | 19.49 | 20.78 | 18.86 | 20.38 | 2,411,054 | +0.71(+3.62%) |
Feb 25, 2021 | 21.12 | 21.34 | 19.33 | 19.67 | 2,049,660 | -1.10(-5.31%) |
Feb 24, 2021 | 18.84 | 20.95 | 18.78 | 20.77 | 3,779,609 | -0.10(-0.47%) |
Feb 23, 2021 | 19.85 | 21.08 | 18.40 | 20.87 | 3,046,121 | +1.10(+5.58%) |
Feb 22, 2021 | 19.05 | 20.51 | 18.93 | 19.77 | 1,570,558 | +1.13(+6.07%) |
Feb 19, 2021 | 18.37 | 19.27 | 18.20 | 18.64 | 1,278,399 | +0.46(+2.52%) |
Feb 18, 2021 | 19.54 | 19.85 | 18.16 | 18.18 | 1,570,562 | -1.56(-7.91%) |
Feb 17, 2021 | 19.56 | 19.90 | 19.07 | 19.74 | 1,284,762 | +0.16(+0.80%) |
Feb 16, 2021 | 19.98 | 20.25 | 19.44 | 19.58 | 1,449,045 | +0.22(+1.16%) |
Feb 12, 2021 | 18.52 | 19.53 | 18.50 | 19.36 | 1,695,958 | +0.59(+3.12%) |
Feb 11, 2021 | 19.08 | 19.20 | 18.20 | 18.77 | 1,561,176 | -0.32(-1.69%) |
Feb 10, 2021 | 19.15 | 19.56 | 18.29 | 19.09 | 1,579,852 | +0.32(+1.72%) |
Feb 09, 2021 | 18.37 | 19.71 | 18.20 | 18.77 | 2,234,532 | -0.38(-1.99%) |
Feb 08, 2021 | 18.05 | 19.32 | 18.05 | 19.15 | 1,687,019 | +1.42(+8.04%) |
Feb 05, 2021 | 17.75 | 18.02 | 17.30 | 17.73 | 1,231,048 | +0.36(+2.08%) |
Feb 04, 2021 | 17.16 | 17.61 | 16.63 | 17.37 | 1,717,177 | +0.20(+1.19%) |
Feb 03, 2021 | 16.38 | 17.38 | 16.16 | 17.16 | 1,625,752 | +1.01(+6.28%) |
Feb 02, 2021 | 16.18 | 16.71 | 15.84 | 16.15 | 1,987,440 | +0.50(+3.18%) |
Feb 01, 2021 | 15.23 | 15.88 | 14.68 | 15.65 | 2,162,356 | +0.74(+4.97%) |
Jan 29, 2021 | 15.70 | 16.52 | 14.62 | 14.91 | 2,061,551 | -0.99(-6.20%) |
Jan 28, 2021 | 16.39 | 16.67 | 15.38 | 15.89 | 2,958,436 | -0.18(-1.09%) |
Jan 27, 2021 | 14.54 | 17.11 | 14.36 | 16.07 | 5,260,649 | +1.08(+7.23%) |
Jan 26, 2021 | 15.77 | 16.03 | 14.90 | 14.99 | 2,194,997 | -0.51(-3.27%) |
Jan 25, 2021 | 14.35 | 15.50 | 14.16 | 15.49 | 2,781,325 | +0.85(+5.80%) |
Jan 22, 2021 | 13.98 | 14.80 | 13.56 | 14.64 | 2,488,846 | +0.16(+1.08%) |
Jan 21, 2021 | 16.36 | 16.41 | 13.94 | 14.49 | 4,362,173 | -1.88(-11.50%) |
Jan 20, 2021 | 16.31 | 16.53 | 15.80 | 16.37 | 2,132,068 | +0.31(+1.94%) |
Jan 19, 2021 | 16.08 | 16.28 | 15.61 | 16.06 | 1,835,811 | +0.45(+2.87%) |
Jan 15, 2021 | 15.70 | 16.09 | 15.27 | 15.61 | 2,808,113 | -0.53(-3.26%) |
Jan 14, 2021 | 15.91 | 16.31 | 15.76 | 16.14 | 1,519,988 | +0.50(+3.18%) |
Jan 13, 2021 | 15.99 | 16.10 | 15.42 | 15.64 | 4,747,075 | -0.44(-2.73%) |
Jan 12, 2021 | 15.76 | 16.15 | 15.55 | 16.08 | 1,836,251 | +0.66(+4.30%) |
Jan 11, 2021 | 14.51 | 15.50 | 14.39 | 15.42 | 1,758,215 | +0.27(+1.80%) |
Jan 08, 2021 | 15.38 | 15.43 | 14.91 | 15.14 | 3,994,474 | +0.04(+0.26%) |
Jan 07, 2021 | 14.61 | 15.41 | 14.28 | 15.10 | 3,624,771 | +0.69(+4.81%) |
Jan 06, 2021 | 14.31 | 14.98 | 13.84 | 14.41 | 3,575,526 | +0.50(+3.58%) |
Jan 05, 2021 | 12.45 | 14.74 | 12.45 | 13.91 | 4,966,232 | +1.73(+14.17%) |