Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.50 | 25.34 | 24.00 | 25.03 | 195,077 | +0.68(+2.79%) |
Mar 30, 2021 | 23.31 | 24.54 | 23.30 | 24.35 | 243,076 | +0.96(+4.10%) |
Mar 29, 2021 | 24.24 | 24.33 | 23.13 | 23.39 | 122,767 | -0.76(-3.15%) |
Mar 26, 2021 | 24.71 | 24.94 | 23.75 | 24.15 | 128,000 | -0.15(-0.62%) |
Mar 25, 2021 | 23.68 | 24.42 | 22.76 | 24.30 | 159,594 | +0.46(+1.93%) |
Mar 24, 2021 | 23.78 | 24.80 | 23.78 | 23.84 | 227,947 | +0.39(+1.66%) |
Mar 23, 2021 | 24.67 | 24.86 | 23.36 | 23.45 | 337,838 | -1.22(-4.95%) |
Mar 22, 2021 | 25.97 | 25.97 | 24.34 | 24.67 | 139,687 | -1.30(-5.01%) |
Mar 19, 2021 | 25.87 | 26.24 | 25.33 | 25.97 | 356,800 | +0.15(+0.58%) |
Mar 18, 2021 | 27.11 | 27.48 | 25.64 | 25.82 | 288,018 | -1.19(-4.41%) |
Mar 17, 2021 | 27.30 | 27.60 | 26.18 | 27.01 | 269,970 | +0.03(+0.11%) |
Mar 16, 2021 | 25.30 | 27.12 | 24.80 | 26.98 | 646,832 | +2.74(+11.30%) |
Mar 15, 2021 | 25.29 | 25.50 | 23.57 | 24.24 | 358,699 | -1.05(-4.15%) |
Mar 12, 2021 | 25.05 | 25.84 | 24.88 | 25.29 | 198,500 | -0.31(-1.21%) |
Mar 11, 2021 | 25.30 | 26.40 | 24.99 | 25.60 | 485,008 | +0.37(+1.47%) |
Mar 10, 2021 | 26.20 | 26.53 | 23.42 | 25.23 | 986,255 | -2.50(-9.02%) |
Mar 09, 2021 | 27.33 | 28.90 | 27.14 | 27.73 | 204,518 | +0.65(+2.40%) |
Mar 08, 2021 | 26.86 | 27.61 | 26.16 | 27.08 | 215,373 | +0.23(+0.86%) |
Mar 05, 2021 | 26.57 | 26.93 | 25.55 | 26.85 | 258,700 | +0.58(+2.21%) |
Mar 04, 2021 | 25.60 | 26.59 | 25.27 | 26.27 | 544,056 | +0.91(+3.59%) |
Mar 03, 2021 | 26.12 | 26.38 | 25.23 | 25.36 | 142,693 | -0.64(-2.46%) |
Mar 02, 2021 | 26.40 | 26.80 | 25.53 | 26.00 | 191,072 | -0.28(-1.07%) |
Mar 01, 2021 | 25.56 | 26.71 | 24.68 | 26.28 | 284,153 | +1.97(+8.10%) |
Feb 26, 2021 | 26.99 | 26.99 | 24.31 | 24.31 | 364,400 | -2.18(-8.23%) |
Feb 25, 2021 | 26.52 | 27.43 | 25.05 | 26.49 | 500,207 | -0.06(-0.23%) |
Feb 24, 2021 | 22.00 | 28.25 | 21.72 | 26.55 | 1,690,236 | +4.86(+22.41%) |
Feb 23, 2021 | 21.00 | 22.67 | 20.16 | 21.69 | 577,220 | +0.14(+0.65%) |
Feb 22, 2021 | 20.48 | 21.70 | 20.30 | 21.55 | 138,831 | +0.80(+3.86%) |
Feb 19, 2021 | 19.69 | 20.80 | 19.51 | 20.75 | 124,800 | +1.18(+6.03%) |
Feb 18, 2021 | 19.25 | 19.74 | 19.04 | 19.57 | 115,951 | +0.09(+0.46%) |
Feb 17, 2021 | 19.57 | 20.60 | 19.05 | 19.48 | 135,221 | -0.24(-1.22%) |
Feb 16, 2021 | 18.95 | 20.30 | 18.55 | 19.72 | 566,807 | +1.28(+6.94%) |
Feb 12, 2021 | 18.89 | 19.08 | 18.35 | 18.44 | 428,900 | -0.43(-2.28%) |
Feb 11, 2021 | 20.34 | 22.99 | 18.70 | 18.87 | 519,915 | -2.13(-10.14%) |
Feb 10, 2021 | 23.41 | 23.41 | 21.00 | 21.00 | 342,815 | -2.12(-9.17%) |
Feb 09, 2021 | 23.29 | 23.64 | 22.84 | 23.12 | 264,382 | -0.25(-1.07%) |
Feb 08, 2021 | 22.26 | 23.41 | 22.12 | 23.37 | 184,751 | +1.41(+6.42%) |
Feb 05, 2021 | 22.04 | 22.17 | 21.67 | 21.96 | 126,300 | +0.14(+0.64%) |
Feb 04, 2021 | 21.40 | 22.19 | 21.30 | 21.82 | 102,990 | +0.50(+2.35%) |
Feb 03, 2021 | 20.95 | 21.44 | 20.65 | 21.32 | 134,430 | +0.55(+2.65%) |
Feb 02, 2021 | 20.83 | 20.87 | 20.40 | 20.77 | 93,395 | -0.04(-0.19%) |
Feb 01, 2021 | 20.92 | 21.06 | 19.94 | 20.81 | 180,537 | +0.31(+1.51%) |
Jan 29, 2021 | 20.75 | 20.89 | 20.00 | 20.50 | 192,500 | +0.18(+0.89%) |
Jan 28, 2021 | 20.15 | 20.61 | 19.56 | 20.32 | 189,960 | +0.40(+2.01%) |
Jan 27, 2021 | 20.64 | 20.75 | 19.21 | 19.92 | 415,301 | -1.66(-7.69%) |
Jan 26, 2021 | 22.30 | 22.50 | 21.27 | 21.58 | 162,368 | -0.48(-2.18%) |
Jan 25, 2021 | 22.29 | 22.73 | 20.96 | 22.06 | 211,570 | -0.14(-0.63%) |
Jan 22, 2021 | 21.70 | 22.90 | 21.27 | 22.20 | 344,400 | +0.04(+0.18%) |
Jan 21, 2021 | 24.30 | 24.30 | 22.00 | 22.16 | 422,965 | -2.17(-8.92%) |
Jan 20, 2021 | 25.25 | 26.25 | 23.90 | 24.33 | 311,138 | -0.52(-2.09%) |
Jan 19, 2021 | 23.80 | 26.88 | 23.50 | 24.85 | 551,652 | +2.46(+10.99%) |
Jan 15, 2021 | 23.00 | 23.82 | 21.38 | 22.39 | 429,200 | -0.49(-2.14%) |
Jan 14, 2021 | 20.95 | 23.77 | 20.73 | 22.88 | 463,691 | +2.29(+11.12%) |
Jan 13, 2021 | 21.47 | 22.00 | 20.43 | 20.59 | 239,417 | -0.70(-3.29%) |
Jan 12, 2021 | 18.39 | 21.50 | 18.39 | 21.29 | 280,229 | +2.90(+15.77%) |
Jan 11, 2021 | 18.18 | 18.71 | 18.04 | 18.39 | 40,510 | -0.01(-0.05%) |
Jan 08, 2021 | 19.00 | 19.00 | 18.24 | 18.40 | 48,500 | -0.45(-2.39%) |
Jan 07, 2021 | 18.73 | 19.18 | 18.66 | 18.85 | 50,641 | +0.32(+1.73%) |
Jan 06, 2021 | 18.62 | 19.08 | 18.38 | 18.53 | 67,299 | +0.40(+2.21%) |
Jan 05, 2021 | 17.74 | 18.59 | 17.73 | 18.13 | 92,655 | +0.27(+1.51%) |