Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.88 | 28.98 | 27.56 | 27.56 | 88,266 | -0.41(-1.47%) |
Mar 30, 2021 | 26.98 | 27.98 | 26.98 | 27.97 | 56,300 | +1.04(+3.86%) |
Mar 29, 2021 | 27.25 | 27.80 | 26.92 | 26.93 | 85,522 | -0.56(-2.04%) |
Mar 26, 2021 | 26.91 | 27.66 | 26.58 | 27.49 | 53,600 | +1.03(+3.89%) |
Mar 25, 2021 | 25.71 | 26.73 | 25.24 | 26.46 | 51,443 | +0.44(+1.69%) |
Mar 24, 2021 | 26.33 | 27.62 | 25.97 | 26.02 | 94,835 | +0.16(+0.62%) |
Mar 23, 2021 | 27.04 | 27.47 | 25.83 | 25.86 | 93,106 | -1.43(-5.24%) |
Mar 22, 2021 | 28.65 | 28.65 | 26.93 | 27.29 | 53,038 | -1.49(-5.18%) |
Mar 19, 2021 | 28.38 | 28.98 | 27.51 | 28.78 | 161,600 | +0.21(+0.74%) |
Mar 18, 2021 | 28.46 | 29.11 | 28.05 | 28.57 | 53,762 | +0.15(+0.53%) |
Mar 17, 2021 | 28.38 | 28.75 | 27.70 | 28.42 | 48,970 | +0.20(+0.71%) |
Mar 16, 2021 | 29.85 | 29.85 | 27.84 | 28.22 | 77,990 | -1.75(-5.84%) |
Mar 15, 2021 | 30.67 | 30.67 | 29.50 | 29.97 | 68,642 | -0.47(-1.54%) |
Mar 12, 2021 | 30.30 | 30.94 | 29.92 | 30.44 | 71,000 | +0.25(+0.83%) |
Mar 11, 2021 | 28.94 | 30.33 | 28.71 | 30.19 | 101,533 | +1.00(+3.43%) |
Mar 10, 2021 | 29.86 | 30.76 | 28.57 | 29.19 | 151,062 | +0.06(+0.21%) |
Mar 09, 2021 | 28.12 | 29.55 | 27.84 | 29.13 | 120,242 | +1.30(+4.67%) |
Mar 08, 2021 | 26.64 | 27.83 | 25.78 | 27.83 | 112,522 | +1.51(+5.74%) |
Mar 05, 2021 | 26.09 | 26.34 | 24.55 | 26.32 | 94,600 | +0.51(+1.98%) |
Mar 04, 2021 | 26.70 | 26.93 | 25.75 | 25.81 | 135,420 | -0.73(-2.75%) |
Mar 03, 2021 | 25.49 | 27.00 | 25.49 | 26.54 | 98,833 | +0.95(+3.71%) |
Mar 02, 2021 | 25.30 | 25.95 | 24.93 | 25.59 | 68,135 | +0.24(+0.95%) |
Mar 01, 2021 | 24.95 | 25.71 | 24.94 | 25.35 | 67,172 | +0.42(+1.68%) |
Feb 26, 2021 | 25.11 | 25.41 | 24.38 | 24.93 | 77,300 | +0.03(+0.12%) |
Feb 25, 2021 | 24.99 | 25.25 | 24.24 | 24.90 | 60,507 | +0.03(+0.12%) |
Feb 24, 2021 | 24.11 | 24.89 | 23.47 | 24.87 | 61,417 | +0.85(+3.54%) |
Feb 23, 2021 | 24.21 | 24.82 | 23.50 | 24.02 | 99,856 | -0.66(-2.67%) |
Feb 22, 2021 | 23.77 | 25.09 | 22.77 | 24.68 | 81,209 | +0.60(+2.49%) |
Feb 19, 2021 | 24.99 | 25.20 | 23.89 | 24.08 | 70,200 | -0.91(-3.64%) |
Feb 18, 2021 | 25.12 | 25.12 | 24.51 | 24.99 | 44,519 | -0.13(-0.52%) |
Feb 17, 2021 | 24.59 | 25.12 | 24.17 | 25.12 | 59,034 | +0.45(+1.82%) |
Feb 16, 2021 | 24.66 | 24.95 | 24.28 | 24.67 | 51,905 | +0.13(+0.53%) |
Feb 12, 2021 | 24.62 | 24.93 | 24.15 | 24.54 | 51,700 | -0.02(-0.08%) |
Feb 11, 2021 | 25.00 | 25.04 | 23.87 | 24.56 | 57,350 | -0.27(-1.09%) |
Feb 10, 2021 | 26.22 | 26.31 | 24.67 | 24.83 | 106,434 | -1.22(-4.68%) |
Feb 09, 2021 | 25.50 | 26.13 | 25.21 | 26.05 | 81,217 | +0.74(+2.92%) |
Feb 08, 2021 | 24.00 | 25.32 | 23.89 | 25.31 | 96,114 | +1.31(+5.46%) |
Feb 05, 2021 | 25.53 | 25.53 | 23.91 | 24.00 | 113,800 | -1.11(-4.42%) |
Feb 04, 2021 | 24.55 | 25.62 | 24.55 | 25.11 | 102,178 | +0.56(+2.28%) |
Feb 03, 2021 | 23.51 | 24.75 | 23.10 | 24.55 | 70,790 | +0.93(+3.94%) |
Feb 02, 2021 | 23.93 | 24.37 | 23.02 | 23.62 | 98,240 | +0.01(+0.04%) |
Feb 01, 2021 | 24.14 | 24.17 | 22.74 | 23.61 | 111,876 | -0.34(-1.42%) |
Jan 29, 2021 | 22.39 | 24.28 | 21.74 | 23.95 | 251,800 | +2.41(+11.19%) |
Jan 28, 2021 | 20.00 | 22.58 | 19.80 | 21.54 | 192,294 | +2.86(+15.31%) |
Jan 27, 2021 | 18.72 | 19.16 | 18.51 | 18.68 | 83,386 | -0.62(-3.21%) |
Jan 26, 2021 | 19.18 | 19.48 | 18.85 | 19.30 | 155,536 | +0.12(+0.63%) |
Jan 25, 2021 | 19.10 | 19.73 | 18.68 | 19.18 | 127,174 | -0.12(-0.62%) |
Jan 22, 2021 | 18.87 | 19.30 | 18.63 | 19.30 | 70,300 | +0.30(+1.58%) |
Jan 21, 2021 | 19.07 | 19.29 | 18.87 | 19.00 | 153,781 | +0.00(+0.00%) |
Jan 20, 2021 | 18.90 | 19.32 | 18.77 | 19.00 | 82,036 | +0.00(+0.00%) |
Jan 19, 2021 | 19.56 | 19.96 | 18.55 | 19.00 | 87,517 | -0.57(-2.91%) |
Jan 15, 2021 | 18.85 | 20.00 | 18.85 | 19.57 | 96,300 | +0.26(+1.35%) |
Jan 14, 2021 | 19.14 | 20.00 | 18.90 | 19.31 | 71,794 | +0.31(+1.63%) |
Jan 13, 2021 | 19.36 | 19.36 | 18.88 | 19.00 | 47,781 | -0.41(-2.11%) |
Jan 12, 2021 | 19.03 | 19.44 | 18.72 | 19.41 | 54,124 | +0.43(+2.27%) |
Jan 11, 2021 | 17.95 | 19.11 | 17.95 | 18.98 | 78,266 | +0.70(+3.83%) |
Jan 08, 2021 | 19.68 | 19.69 | 18.13 | 18.28 | 121,800 | -1.29(-6.59%) |
Jan 07, 2021 | 19.53 | 19.82 | 19.09 | 19.57 | 106,609 | +0.21(+1.08%) |
Jan 06, 2021 | 18.32 | 19.69 | 18.31 | 19.36 | 158,768 | +1.61(+9.07%) |
Jan 05, 2021 | 17.66 | 18.65 | 17.51 | 17.75 | 320,243 | +0.16(+0.91%) |