Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.86 | 20.88 | 19.51 | 20.27 | 1,121,599 | +1.21(+6.37%) |
Mar 30, 2021 | 18.84 | 19.24 | 18.83 | 19.05 | 330,649 | +0.20(+1.05%) |
Mar 29, 2021 | 19.14 | 19.79 | 18.84 | 18.86 | 319,800 | -0.63(-3.22%) |
Mar 26, 2021 | 19.54 | 19.61 | 19.13 | 19.48 | 363,410 | +0.25(+1.29%) |
Mar 25, 2021 | 18.56 | 19.30 | 18.29 | 19.23 | 405,213 | +0.57(+3.04%) |
Mar 24, 2021 | 18.90 | 19.27 | 18.58 | 18.67 | 462,574 | -0.10(-0.53%) |
Mar 23, 2021 | 19.43 | 19.49 | 18.73 | 18.77 | 396,243 | -0.92(-4.70%) |
Mar 22, 2021 | 19.97 | 19.97 | 19.24 | 19.69 | 472,531 | -0.05(-0.25%) |
Mar 19, 2021 | 19.43 | 19.96 | 18.90 | 19.74 | 1,077,461 | +0.41(+2.11%) |
Mar 18, 2021 | 20.04 | 20.76 | 19.17 | 19.33 | 580,686 | -0.63(-3.14%) |
Mar 17, 2021 | 19.53 | 20.09 | 19.24 | 19.96 | 359,609 | +0.35(+1.78%) |
Mar 16, 2021 | 19.98 | 20.18 | 19.59 | 19.61 | 259,089 | -0.37(-1.84%) |
Mar 15, 2021 | 19.91 | 20.03 | 19.44 | 19.98 | 369,801 | -0.08(-0.40%) |
Mar 12, 2021 | 20.23 | 20.51 | 19.92 | 20.06 | 364,918 | -0.21(-1.03%) |
Mar 11, 2021 | 20.27 | 20.28 | 19.79 | 20.27 | 229,253 | +0.14(+0.69%) |
Mar 10, 2021 | 19.39 | 20.46 | 19.22 | 20.13 | 520,283 | +0.81(+4.17%) |
Mar 09, 2021 | 19.32 | 19.53 | 18.95 | 19.32 | 374,773 | +0.24(+1.25%) |
Mar 08, 2021 | 19.29 | 19.65 | 18.94 | 19.08 | 358,794 | -0.09(-0.47%) |
Mar 05, 2021 | 18.99 | 19.21 | 18.13 | 19.17 | 392,866 | +0.64(+3.43%) |
Mar 04, 2021 | 18.68 | 19.21 | 18.28 | 18.54 | 506,530 | -0.25(-1.32%) |
Mar 03, 2021 | 18.90 | 19.32 | 18.79 | 18.79 | 915,580 | -0.11(-0.58%) |
Mar 02, 2021 | 19.17 | 19.47 | 18.87 | 18.90 | 682,292 | -0.19(-0.99%) |
Mar 01, 2021 | 18.36 | 19.15 | 18.05 | 19.08 | 449,159 | +1.09(+6.08%) |
Feb 26, 2021 | 18.38 | 18.44 | 17.75 | 17.99 | 672,953 | -0.38(-2.06%) |
Feb 25, 2021 | 19.13 | 19.34 | 18.37 | 18.37 | 354,641 | -0.82(-4.25%) |
Feb 24, 2021 | 18.74 | 19.40 | 18.57 | 19.18 | 478,317 | +0.43(+2.28%) |
Feb 23, 2021 | 18.84 | 18.97 | 18.28 | 18.76 | 449,985 | -0.17(-0.89%) |
Feb 22, 2021 | 18.89 | 19.09 | 18.70 | 18.93 | 340,354 | -0.14(-0.73%) |
Feb 19, 2021 | 19.33 | 19.71 | 18.96 | 19.06 | 329,484 | -0.18(-0.93%) |
Feb 18, 2021 | 19.77 | 19.89 | 19.15 | 19.24 | 367,310 | -0.81(-4.02%) |
Feb 17, 2021 | 20.20 | 20.37 | 19.78 | 20.05 | 251,347 | -0.30(-1.47%) |
Feb 16, 2021 | 19.95 | 20.56 | 19.51 | 20.35 | 369,837 | +0.63(+3.18%) |
Feb 12, 2021 | 19.47 | 19.87 | 19.18 | 19.72 | 332,603 | +0.04(+0.20%) |
Feb 11, 2021 | 19.47 | 20.01 | 19.22 | 19.68 | 476,505 | +0.45(+2.33%) |
Feb 10, 2021 | 19.54 | 19.62 | 18.98 | 19.23 | 305,651 | -0.21(-1.07%) |
Feb 09, 2021 | 19.47 | 19.57 | 19.06 | 19.44 | 264,286 | -0.14(-0.71%) |
Feb 08, 2021 | 20.35 | 20.35 | 19.46 | 19.58 | 577,824 | -0.66(-3.24%) |
Feb 05, 2021 | 20.03 | 20.32 | 19.80 | 20.24 | 296,586 | +0.16(+0.79%) |
Feb 04, 2021 | 19.98 | 20.45 | 19.61 | 20.08 | 440,994 | +0.15(+0.75%) |
Feb 03, 2021 | 19.60 | 20.00 | 19.58 | 19.93 | 419,228 | +0.17(+0.86%) |
Feb 02, 2021 | 19.26 | 19.83 | 19.12 | 19.76 | 401,601 | +0.79(+4.14%) |
Feb 01, 2021 | 18.26 | 19.05 | 18.16 | 18.98 | 360,652 | +0.76(+4.15%) |
Jan 29, 2021 | 19.06 | 19.06 | 18.22 | 18.22 | 512,386 | -0.86(-4.53%) |
Jan 28, 2021 | 18.38 | 19.22 | 18.33 | 19.08 | 627,779 | +0.69(+3.73%) |
Jan 27, 2021 | 19.36 | 19.97 | 18.07 | 18.40 | 757,949 | -1.96(-9.62%) |
Jan 26, 2021 | 20.70 | 20.82 | 20.28 | 20.36 | 195,845 | -0.18(-0.87%) |
Jan 25, 2021 | 20.57 | 20.80 | 20.18 | 20.54 | 200,703 | -0.14(-0.67%) |
Jan 22, 2021 | 20.44 | 20.74 | 20.06 | 20.67 | 258,054 | +0.06(+0.29%) |
Jan 21, 2021 | 21.26 | 21.56 | 20.61 | 20.62 | 371,814 | -0.65(-3.04%) |
Jan 20, 2021 | 21.15 | 21.49 | 21.04 | 21.26 | 363,096 | +0.15(+0.71%) |
Jan 19, 2021 | 21.20 | 21.30 | 20.83 | 21.11 | 253,981 | +0.12(+0.57%) |
Jan 15, 2021 | 20.63 | 21.19 | 20.17 | 20.99 | 287,129 | -0.10(-0.47%) |
Jan 14, 2021 | 21.10 | 21.46 | 20.96 | 21.09 | 277,162 | +0.14(+0.66%) |
Jan 13, 2021 | 20.73 | 21.12 | 20.49 | 20.95 | 266,004 | +0.08(+0.38%) |
Jan 12, 2021 | 20.77 | 20.95 | 20.40 | 20.87 | 294,808 | +0.31(+1.50%) |
Jan 11, 2021 | 19.71 | 21.08 | 19.51 | 20.57 | 1,143,949 | +0.75(+3.76%) |
Jan 08, 2021 | 19.78 | 20.05 | 19.21 | 19.82 | 722,954 | +0.30(+1.53%) |
Jan 07, 2021 | 19.48 | 19.86 | 19.24 | 19.52 | 393,638 | +0.12(+0.61%) |
Jan 06, 2021 | 18.82 | 19.67 | 18.68 | 19.40 | 665,640 | +0.87(+4.72%) |
Jan 05, 2021 | 18.61 | 18.78 | 18.50 | 18.53 | 520,063 | -0.16(-0.85%) |