Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.32 | 29.70 | 27.14 | 28.10 | 983,721 | +0.86(+3.16%) |
Mar 30, 2021 | 25.00 | 27.52 | 24.95 | 27.24 | 745,515 | +2.37(+9.53%) |
Mar 29, 2021 | 25.88 | 26.80 | 24.52 | 24.87 | 473,499 | -1.13(-4.35%) |
Mar 26, 2021 | 25.60 | 26.14 | 24.42 | 26.00 | 455,400 | +0.71(+2.81%) |
Mar 25, 2021 | 24.48 | 26.00 | 23.71 | 25.29 | 904,148 | +0.61(+2.47%) |
Mar 24, 2021 | 27.16 | 27.50 | 24.50 | 24.68 | 971,959 | -2.13(-7.94%) |
Mar 23, 2021 | 29.67 | 29.81 | 25.89 | 26.81 | 1,559,153 | -3.53(-11.63%) |
Mar 22, 2021 | 31.42 | 33.32 | 29.23 | 30.34 | 1,057,213 | +0.36(+1.20%) |
Mar 19, 2021 | 28.25 | 32.57 | 28.11 | 29.98 | 1,475,100 | +2.49(+9.06%) |
Mar 18, 2021 | 29.00 | 30.97 | 27.09 | 27.49 | 708,972 | -1.76(-6.02%) |
Mar 17, 2021 | 28.39 | 30.08 | 28.01 | 29.25 | 528,169 | +0.56(+1.95%) |
Mar 16, 2021 | 30.00 | 30.12 | 26.90 | 28.69 | 939,551 | -1.24(-4.14%) |
Mar 15, 2021 | 24.90 | 30.85 | 24.90 | 29.93 | 1,430,627 | +5.03(+20.20%) |
Mar 12, 2021 | 24.49 | 26.30 | 23.51 | 24.90 | 1,330,400 | +0.70(+2.89%) |
Mar 11, 2021 | 24.07 | 24.94 | 23.76 | 24.20 | 747,314 | +0.37(+1.55%) |
Mar 10, 2021 | 24.68 | 25.10 | 23.05 | 23.83 | 589,073 | -0.25(-1.04%) |
Mar 09, 2021 | 23.50 | 24.33 | 22.71 | 24.08 | 905,694 | +0.91(+3.93%) |
Mar 08, 2021 | 24.00 | 25.30 | 22.68 | 23.17 | 826,657 | -0.64(-2.69%) |
Mar 05, 2021 | 24.59 | 25.34 | 20.68 | 23.81 | 1,163,400 | -0.48(-1.98%) |
Mar 04, 2021 | 28.05 | 29.09 | 22.51 | 24.29 | 1,566,862 | -4.32(-15.10%) |
Mar 03, 2021 | 31.01 | 32.26 | 27.81 | 28.61 | 675,430 | -2.27(-7.35%) |
Mar 02, 2021 | 29.69 | 32.69 | 29.50 | 30.88 | 857,278 | +1.68(+5.75%) |
Mar 01, 2021 | 27.24 | 30.50 | 26.91 | 29.20 | 985,948 | +3.20(+12.31%) |
Feb 26, 2021 | 25.58 | 26.69 | 24.73 | 26.00 | 470,900 | +0.88(+3.50%) |
Feb 25, 2021 | 26.97 | 29.49 | 25.00 | 25.12 | 864,038 | -2.06(-7.58%) |
Feb 24, 2021 | 26.62 | 27.33 | 25.31 | 27.18 | 418,145 | +0.69(+2.60%) |
Feb 23, 2021 | 27.45 | 27.60 | 24.30 | 26.49 | 650,374 | -0.87(-3.18%) |
Feb 22, 2021 | 26.12 | 28.75 | 25.92 | 27.36 | 877,965 | +1.16(+4.43%) |
Feb 19, 2021 | 26.00 | 26.84 | 25.61 | 26.20 | 682,000 | +1.86(+7.64%) |
Feb 18, 2021 | 24.00 | 24.55 | 23.57 | 24.34 | 452,523 | -0.11(-0.45%) |
Feb 17, 2021 | 24.62 | 25.25 | 23.21 | 24.45 | 409,465 | -0.36(-1.45%) |
Feb 16, 2021 | 25.73 | 26.29 | 24.12 | 24.81 | 525,489 | -1.08(-4.17%) |
Feb 12, 2021 | 25.67 | 26.97 | 25.51 | 25.89 | 280,300 | -0.37(-1.41%) |
Feb 11, 2021 | 26.40 | 27.52 | 25.26 | 26.26 | 442,723 | +0.35(+1.35%) |
Feb 10, 2021 | 26.99 | 27.63 | 25.21 | 25.91 | 576,252 | -0.67(-2.52%) |
Feb 09, 2021 | 26.51 | 27.39 | 26.01 | 26.58 | 469,967 | -0.15(-0.56%) |
Feb 08, 2021 | 28.35 | 28.40 | 26.42 | 26.73 | 721,831 | -0.90(-3.26%) |
Feb 05, 2021 | 28.87 | 28.87 | 27.06 | 27.63 | 483,000 | -0.82(-2.88%) |
Feb 04, 2021 | 28.09 | 29.42 | 27.70 | 28.45 | 593,466 | +0.63(+2.26%) |
Feb 03, 2021 | 26.15 | 29.09 | 25.58 | 27.82 | 997,275 | +2.19(+8.54%) |
Feb 02, 2021 | 25.32 | 26.25 | 24.26 | 25.63 | 520,686 | +0.34(+1.34%) |
Feb 01, 2021 | 26.56 | 26.56 | 23.61 | 25.29 | 648,162 | -0.17(-0.67%) |
Jan 29, 2021 | 27.40 | 28.44 | 24.48 | 25.46 | 939,500 | -1.26(-4.72%) |
Jan 28, 2021 | 27.17 | 28.84 | 25.81 | 26.72 | 588,142 | -0.26(-0.96%) |
Jan 27, 2021 | 26.37 | 29.79 | 26.10 | 26.98 | 841,268 | -0.11(-0.41%) |
Jan 26, 2021 | 26.52 | 27.76 | 25.92 | 27.09 | 774,364 | +0.90(+3.44%) |
Jan 25, 2021 | 28.15 | 29.44 | 25.16 | 26.19 | 1,652,130 | -1.88(-6.70%) |
Jan 22, 2021 | 24.17 | 28.20 | 23.82 | 28.07 | 1,644,600 | +3.18(+12.78%) |
Jan 21, 2021 | 23.01 | 25.16 | 22.22 | 24.89 | 1,335,984 | +1.34(+5.69%) |
Jan 20, 2021 | 20.26 | 24.73 | 20.16 | 23.55 | 2,413,565 | +3.54(+17.69%) |
Jan 19, 2021 | 20.47 | 20.47 | 18.83 | 20.01 | 846,127 | +0.63(+3.25%) |
Jan 15, 2021 | 20.62 | 21.00 | 18.93 | 19.38 | 867,200 | -1.20(-5.83%) |
Jan 14, 2021 | 18.85 | 21.81 | 18.70 | 20.58 | 1,554,393 | +1.80(+9.58%) |
Jan 13, 2021 | 18.76 | 19.32 | 18.20 | 18.78 | 775,359 | +0.01(+0.05%) |
Jan 12, 2021 | 17.33 | 19.09 | 17.33 | 18.77 | 1,092,651 | +1.47(+8.50%) |
Jan 11, 2021 | 16.70 | 17.76 | 16.60 | 17.30 | 777,609 | +0.40(+2.37%) |
Jan 08, 2021 | 17.95 | 19.46 | 16.58 | 16.90 | 2,373,800 | -0.47(-2.71%) |
Jan 07, 2021 | 17.14 | 18.10 | 17.06 | 17.37 | 1,132,172 | +0.57(+3.39%) |
Jan 06, 2021 | 17.19 | 18.28 | 16.71 | 16.80 | 1,163,621 | -0.45(-2.61%) |
Jan 05, 2021 | 16.41 | 17.39 | 16.12 | 17.25 | 1,253,819 | +0.64(+3.85%) |