Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.78 | 14.00 | 13.23 | 13.23 | 469,932 | -0.31(-2.29%) |
Mar 30, 2021 | 14.30 | 14.38 | 13.01 | 13.54 | 1,160,667 | -1.06(-7.26%) |
Mar 29, 2021 | 14.55 | 15.37 | 14.11 | 14.60 | 852,267 | +0.63(+4.51%) |
Mar 26, 2021 | 13.80 | 14.70 | 13.31 | 13.97 | 701,900 | +0.35(+2.57%) |
Mar 25, 2021 | 13.56 | 14.14 | 12.80 | 13.62 | 741,415 | -0.02(-0.15%) |
Mar 24, 2021 | 16.11 | 16.25 | 13.51 | 13.64 | 917,406 | -2.06(-13.12%) |
Mar 23, 2021 | 16.50 | 16.76 | 15.23 | 15.70 | 963,436 | -1.17(-6.94%) |
Mar 22, 2021 | 15.08 | 16.95 | 15.08 | 16.87 | 1,290,577 | +1.79(+11.87%) |
Mar 19, 2021 | 13.70 | 15.15 | 12.65 | 15.08 | 1,233,500 | +1.74(+13.04%) |
Mar 18, 2021 | 14.13 | 14.50 | 13.20 | 13.34 | 758,433 | -1.31(-8.94%) |
Mar 17, 2021 | 15.10 | 15.21 | 13.90 | 14.65 | 1,074,545 | -0.39(-2.59%) |
Mar 16, 2021 | 16.20 | 16.45 | 14.62 | 15.04 | 674,239 | -1.06(-6.58%) |
Mar 15, 2021 | 15.81 | 16.97 | 15.76 | 16.10 | 1,095,978 | +0.51(+3.27%) |
Mar 12, 2021 | 15.11 | 15.99 | 15.00 | 15.59 | 686,000 | -0.44(-2.74%) |
Mar 11, 2021 | 16.00 | 16.72 | 15.50 | 16.03 | 1,496,273 | +0.16(+1.01%) |
Mar 10, 2021 | 14.04 | 15.88 | 13.50 | 15.87 | 1,865,331 | +2.45(+18.26%) |
Mar 09, 2021 | 13.22 | 13.51 | 12.60 | 13.42 | 1,487,252 | +0.92(+7.36%) |
Mar 08, 2021 | 13.72 | 14.28 | 12.40 | 12.50 | 1,292,503 | -1.09(-8.02%) |
Mar 05, 2021 | 14.03 | 14.23 | 11.12 | 13.59 | 3,588,500 | -0.48(-3.41%) |
Mar 04, 2021 | 16.18 | 16.21 | 13.29 | 14.07 | 3,112,191 | -2.52(-15.19%) |
Mar 03, 2021 | 19.11 | 19.11 | 16.41 | 16.59 | 1,042,986 | -2.03(-10.90%) |
Mar 02, 2021 | 19.01 | 20.74 | 17.75 | 18.62 | 1,987,727 | -0.76(-3.92%) |
Mar 01, 2021 | 17.57 | 20.10 | 17.22 | 19.38 | 1,555,904 | +2.86(+17.31%) |
Feb 26, 2021 | 18.32 | 18.32 | 15.75 | 16.52 | 2,117,600 | -1.44(-8.02%) |
Feb 25, 2021 | 19.03 | 20.40 | 17.55 | 17.96 | 1,664,687 | -1.10(-5.77%) |
Feb 24, 2021 | 21.04 | 21.09 | 18.92 | 19.06 | 1,492,220 | -2.05(-9.71%) |
Feb 23, 2021 | 20.01 | 21.99 | 18.05 | 21.11 | 1,867,813 | -1.91(-8.30%) |
Feb 22, 2021 | 23.15 | 24.20 | 22.84 | 23.02 | 541,215 | -0.19(-0.82%) |
Feb 19, 2021 | 23.59 | 24.69 | 23.03 | 23.21 | 521,700 | -0.04(-0.17%) |
Feb 18, 2021 | 23.88 | 24.19 | 22.51 | 23.25 | 650,533 | -0.90(-3.73%) |
Feb 17, 2021 | 24.56 | 24.98 | 23.10 | 24.15 | 581,752 | -0.69(-2.78%) |
Feb 16, 2021 | 25.10 | 25.60 | 24.30 | 24.84 | 526,697 | -0.13(-0.52%) |
Feb 12, 2021 | 25.82 | 25.88 | 24.69 | 24.97 | 714,000 | -0.73(-2.84%) |
Feb 11, 2021 | 26.40 | 27.38 | 24.56 | 25.70 | 767,290 | -0.76(-2.87%) |
Feb 10, 2021 | 27.94 | 29.18 | 24.50 | 26.46 | 1,176,036 | -0.96(-3.50%) |
Feb 09, 2021 | 27.46 | 27.85 | 26.37 | 27.42 | 767,895 | +1.07(+4.06%) |
Feb 08, 2021 | 25.52 | 27.97 | 25.52 | 26.35 | 1,230,825 | +0.80(+3.13%) |
Feb 05, 2021 | 24.50 | 25.55 | 24.49 | 25.55 | 500,200 | +1.30(+5.36%) |
Feb 04, 2021 | 24.74 | 26.50 | 24.05 | 24.25 | 1,264,322 | +0.29(+1.21%) |
Feb 03, 2021 | 23.72 | 24.76 | 23.52 | 23.96 | 816,215 | +0.49(+2.09%) |
Feb 02, 2021 | 23.80 | 23.90 | 22.51 | 23.47 | 909,422 | +1.20(+5.39%) |
Feb 01, 2021 | 21.17 | 22.80 | 20.81 | 22.27 | 871,336 | +1.37(+6.56%) |
Jan 29, 2021 | 22.00 | 22.56 | 20.32 | 20.90 | 966,800 | -1.79(-7.89%) |
Jan 28, 2021 | 21.00 | 23.40 | 20.30 | 22.69 | 1,351,575 | +2.59(+12.89%) |
Jan 27, 2021 | 20.15 | 22.30 | 19.53 | 20.10 | 1,772,602 | -2.65(-11.65%) |
Jan 26, 2021 | 24.03 | 24.72 | 22.06 | 22.75 | 1,175,144 | -0.93(-3.93%) |
Jan 25, 2021 | 24.00 | 24.92 | 22.99 | 23.68 | 1,232,948 | -1.17(-4.71%) |
Jan 22, 2021 | 25.41 | 26.47 | 24.05 | 24.85 | 1,191,500 | -1.41(-5.37%) |
Jan 21, 2021 | 24.00 | 26.47 | 22.35 | 26.26 | 2,177,405 | +1.86(+7.62%) |
Jan 20, 2021 | 23.61 | 24.73 | 22.35 | 24.40 | 1,671,194 | -0.96(-3.79%) |
Jan 19, 2021 | 21.91 | 26.78 | 20.66 | 25.36 | 3,673,394 | +5.33(+26.61%) |
Jan 15, 2021 | 20.96 | 21.50 | 19.05 | 20.03 | 1,587,800 | -1.56(-7.23%) |
Jan 14, 2021 | 22.08 | 22.74 | 20.01 | 21.59 | 4,290,615 | +4.52(+26.48%) |
Jan 13, 2021 | 16.57 | 18.06 | 16.50 | 17.07 | 1,415,553 | +1.07(+6.69%) |
Jan 12, 2021 | 16.02 | 16.79 | 15.40 | 16.00 | 906,818 | +0.30(+1.91%) |
Jan 11, 2021 | 16.20 | 16.25 | 15.36 | 15.70 | 799,387 | -0.58(-3.56%) |
Jan 08, 2021 | 15.75 | 16.44 | 15.50 | 16.28 | 749,500 | +0.23(+1.43%) |
Jan 07, 2021 | 15.66 | 16.10 | 15.31 | 16.05 | 1,024,995 | +0.65(+4.22%) |
Jan 06, 2021 | 15.63 | 16.25 | 15.10 | 15.40 | 773,754 | -0.85(-5.23%) |
Jan 05, 2021 | 15.60 | 16.45 | 13.80 | 16.25 | 2,104,240 | -1.04(-6.02%) |