Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.00 | 21.94 | 19.75 | 21.14 | 629,040 | +1.56(+7.97%) |
Mar 30, 2021 | 18.87 | 20.29 | 18.02 | 19.58 | 1,005,500 | +0.83(+4.43%) |
Mar 29, 2021 | 19.85 | 20.20 | 18.58 | 18.75 | 292,197 | -1.28(-6.39%) |
Mar 26, 2021 | 19.91 | 20.49 | 18.96 | 20.03 | 350,300 | +0.12(+0.60%) |
Mar 25, 2021 | 19.02 | 20.05 | 18.13 | 19.91 | 538,206 | +0.28(+1.43%) |
Mar 24, 2021 | 21.96 | 22.49 | 19.41 | 19.63 | 528,444 | -1.92(-8.91%) |
Mar 23, 2021 | 23.00 | 23.04 | 20.81 | 21.55 | 627,403 | -1.04(-4.60%) |
Mar 22, 2021 | 20.92 | 23.60 | 20.05 | 22.59 | 944,732 | +2.57(+12.84%) |
Mar 19, 2021 | 20.01 | 20.89 | 19.00 | 20.02 | 453,100 | -0.07(-0.35%) |
Mar 18, 2021 | 21.64 | 21.79 | 20.09 | 20.09 | 452,357 | -0.84(-4.01%) |
Mar 17, 2021 | 20.35 | 21.33 | 19.50 | 20.93 | 361,127 | +0.00(+0.00%) |
Mar 16, 2021 | 22.00 | 22.31 | 19.95 | 20.93 | 397,709 | -0.67(-3.10%) |
Mar 15, 2021 | 20.49 | 21.94 | 20.26 | 21.60 | 337,224 | +1.35(+6.67%) |
Mar 12, 2021 | 20.05 | 20.37 | 19.50 | 20.25 | 289,600 | -0.25(-1.22%) |
Mar 11, 2021 | 19.71 | 20.69 | 19.36 | 20.50 | 244,587 | +1.19(+6.16%) |
Mar 10, 2021 | 19.31 | 20.93 | 18.84 | 19.31 | 421,624 | +0.00(+0.00%) |
Mar 09, 2021 | 18.14 | 19.88 | 18.14 | 19.31 | 366,930 | +1.72(+9.78%) |
Mar 08, 2021 | 18.01 | 19.65 | 16.68 | 17.59 | 593,629 | +0.25(+1.44%) |
Mar 05, 2021 | 19.87 | 19.87 | 13.01 | 17.34 | 2,350,200 | -2.73(-13.60%) |
Mar 04, 2021 | 22.08 | 22.84 | 18.25 | 20.07 | 659,645 | -2.39(-10.64%) |
Mar 03, 2021 | 23.56 | 24.13 | 21.33 | 22.46 | 474,592 | -1.26(-5.31%) |
Mar 02, 2021 | 24.00 | 24.59 | 22.47 | 23.72 | 343,106 | +0.24(+1.02%) |
Mar 01, 2021 | 24.59 | 25.55 | 23.48 | 23.48 | 396,355 | +0.06(+0.26%) |
Feb 26, 2021 | 22.27 | 23.57 | 19.27 | 23.42 | 795,200 | +1.78(+8.23%) |
Feb 25, 2021 | 24.70 | 24.90 | 21.36 | 21.64 | 473,549 | -2.11(-8.88%) |
Feb 24, 2021 | 24.27 | 24.89 | 23.09 | 23.75 | 287,756 | -0.41(-1.70%) |
Feb 23, 2021 | 23.21 | 24.74 | 17.85 | 24.16 | 1,357,279 | -0.56(-2.27%) |
Feb 22, 2021 | 25.20 | 27.32 | 24.65 | 24.72 | 1,129,090 | +0.72(+3.00%) |
Feb 19, 2021 | 25.45 | 25.90 | 23.95 | 24.00 | 1,932,400 | -1.80(-6.98%) |
Feb 18, 2021 | 27.21 | 27.25 | 25.22 | 25.80 | 438,448 | -1.85(-6.69%) |
Feb 17, 2021 | 30.22 | 30.64 | 26.32 | 27.65 | 415,709 | -1.35(-4.66%) |
Feb 16, 2021 | 30.00 | 31.29 | 28.59 | 29.00 | 322,603 | +0.01(+0.03%) |
Feb 12, 2021 | 25.68 | 29.81 | 25.42 | 28.99 | 347,900 | +3.55(+13.95%) |
Feb 11, 2021 | 26.82 | 27.23 | 24.70 | 25.44 | 375,453 | -1.05(-3.96%) |
Feb 10, 2021 | 27.00 | 28.00 | 24.75 | 26.49 | 297,667 | +0.23(+0.88%) |
Feb 09, 2021 | 26.12 | 27.80 | 25.80 | 26.26 | 258,847 | +0.25(+0.96%) |
Feb 08, 2021 | 26.38 | 26.38 | 25.25 | 26.01 | 221,151 | +1.63(+6.69%) |
Feb 05, 2021 | 25.49 | 26.71 | 23.21 | 24.38 | 282,000 | -0.52(-2.09%) |
Feb 04, 2021 | 24.30 | 25.25 | 23.75 | 24.90 | 306,629 | +0.90(+3.75%) |
Feb 03, 2021 | 23.68 | 24.25 | 23.02 | 24.00 | 160,886 | +0.69(+2.96%) |
Feb 02, 2021 | 23.95 | 24.59 | 23.31 | 23.31 | 134,454 | -0.33(-1.40%) |
Feb 01, 2021 | 24.17 | 24.34 | 22.39 | 23.64 | 172,219 | +0.01(+0.04%) |
Jan 29, 2021 | 24.25 | 24.47 | 22.00 | 23.63 | 217,100 | -0.64(-2.64%) |
Jan 28, 2021 | 25.00 | 25.01 | 22.64 | 24.27 | 212,971 | +0.35(+1.46%) |
Jan 27, 2021 | 24.18 | 25.40 | 22.60 | 23.92 | 476,508 | -0.46(-1.89%) |
Jan 26, 2021 | 24.36 | 26.02 | 23.04 | 24.38 | 609,277 | +1.29(+5.59%) |
Jan 25, 2021 | 22.52 | 24.66 | 21.25 | 23.09 | 574,332 | +0.77(+3.45%) |
Jan 22, 2021 | 20.00 | 22.99 | 19.10 | 22.32 | 555,100 | +2.93(+15.11%) |
Jan 21, 2021 | 19.84 | 20.00 | 18.70 | 19.39 | 226,063 | -0.24(-1.22%) |
Jan 20, 2021 | 20.00 | 20.44 | 17.91 | 19.63 | 316,957 | +0.36(+1.87%) |
Jan 19, 2021 | 18.11 | 20.56 | 18.11 | 19.27 | 621,850 | +1.77(+10.11%) |
Jan 15, 2021 | 16.69 | 17.99 | 15.30 | 17.50 | 451,900 | +1.74(+11.04%) |
Jan 14, 2021 | 15.95 | 16.30 | 15.58 | 15.76 | 189,427 | -0.06(-0.38%) |
Jan 13, 2021 | 16.00 | 16.45 | 15.15 | 15.82 | 296,151 | +0.36(+2.33%) |
Jan 12, 2021 | 15.50 | 15.75 | 14.55 | 15.46 | 210,768 | +0.20(+1.31%) |
Jan 11, 2021 | 15.65 | 15.65 | 14.88 | 15.26 | 165,552 | -0.39(-2.49%) |
Jan 08, 2021 | 16.00 | 16.00 | 15.02 | 15.65 | 159,600 | -0.29(-1.82%) |
Jan 07, 2021 | 15.47 | 15.94 | 14.71 | 15.94 | 277,155 | +0.60(+3.91%) |
Jan 06, 2021 | 15.37 | 15.99 | 15.33 | 15.34 | 161,272 | -0.09(-0.58%) |
Jan 05, 2021 | 15.31 | 16.19 | 15.15 | 15.43 | 147,676 | +0.24(+1.58%) |