Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.16 | 20.39 | 19.72 | 20.01 | 118,203 | -0.07(-0.34%) |
Mar 30, 2021 | 19.77 | 20.42 | 19.62 | 20.08 | 69,664 | +0.31(+1.59%) |
Mar 29, 2021 | 20.25 | 20.55 | 19.75 | 19.77 | 157,025 | -0.53(-2.61%) |
Mar 26, 2021 | 19.86 | 20.32 | 19.61 | 20.30 | 68,628 | +0.60(+3.04%) |
Mar 25, 2021 | 19.39 | 19.98 | 19.05 | 19.70 | 108,581 | +0.19(+0.95%) |
Mar 24, 2021 | 19.79 | 20.26 | 19.45 | 19.51 | 80,665 | +0.02(+0.10%) |
Mar 23, 2021 | 19.68 | 20.04 | 19.32 | 19.50 | 91,190 | -0.50(-2.50%) |
Mar 22, 2021 | 20.47 | 20.62 | 19.91 | 19.99 | 96,048 | -0.63(-3.04%) |
Mar 19, 2021 | 20.97 | 20.97 | 20.42 | 20.62 | 293,776 | -0.23(-1.08%) |
Mar 18, 2021 | 21.02 | 21.26 | 20.67 | 20.85 | 91,967 | -0.18(-0.84%) |
Mar 17, 2021 | 21.00 | 21.33 | 20.89 | 21.02 | 84,287 | +0.02(+0.09%) |
Mar 16, 2021 | 20.96 | 21.38 | 20.67 | 21.00 | 63,551 | -0.03(-0.14%) |
Mar 15, 2021 | 21.64 | 21.83 | 20.98 | 21.03 | 102,463 | -0.86(-3.94%) |
Mar 12, 2021 | 19.98 | 22.03 | 19.63 | 21.90 | 127,187 | +0.36(+1.68%) |
Mar 11, 2021 | 21.24 | 21.53 | 20.93 | 21.53 | 151,345 | +0.10(+0.46%) |
Mar 10, 2021 | 20.57 | 21.43 | 20.44 | 21.43 | 148,124 | +1.08(+5.29%) |
Mar 09, 2021 | 21.06 | 21.06 | 20.18 | 20.36 | 100,478 | -0.46(-2.21%) |
Mar 08, 2021 | 20.38 | 21.00 | 20.38 | 20.82 | 115,928 | +0.44(+2.16%) |
Mar 05, 2021 | 19.93 | 20.38 | 19.63 | 20.38 | 132,597 | +0.81(+4.16%) |
Mar 04, 2021 | 20.13 | 20.24 | 19.10 | 19.56 | 135,017 | -0.46(-2.30%) |
Mar 03, 2021 | 19.73 | 20.20 | 19.63 | 20.02 | 59,865 | +0.28(+1.44%) |
Mar 02, 2021 | 19.94 | 20.17 | 19.70 | 19.74 | 58,493 | -0.20(-0.98%) |
Mar 01, 2021 | 19.50 | 20.18 | 19.50 | 19.94 | 101,682 | +0.81(+4.25%) |
Feb 26, 2021 | 19.63 | 19.63 | 19.08 | 19.12 | 106,057 | -0.32(-1.66%) |
Feb 25, 2021 | 19.56 | 20.00 | 19.27 | 19.45 | 75,763 | -0.20(-1.00%) |
Feb 24, 2021 | 19.56 | 20.01 | 19.51 | 19.64 | 92,731 | +0.24(+1.26%) |
Feb 23, 2021 | 19.16 | 19.59 | 18.85 | 19.40 | 75,625 | +0.15(+0.76%) |
Feb 22, 2021 | 18.61 | 19.36 | 18.46 | 19.25 | 91,911 | +0.55(+2.93%) |
Feb 19, 2021 | 17.95 | 18.72 | 17.95 | 18.70 | 73,699 | +0.85(+4.77%) |
Feb 18, 2021 | 17.89 | 17.99 | 17.76 | 17.85 | 77,569 | -0.09(-0.49%) |
Feb 17, 2021 | 17.88 | 18.21 | 17.87 | 17.94 | 45,327 | -0.18(-0.97%) |
Feb 16, 2021 | 18.49 | 18.49 | 17.99 | 18.11 | 71,179 | -0.11(-0.59%) |
Feb 12, 2021 | 18.64 | 18.87 | 18.21 | 18.22 | 81,763 | -0.41(-2.21%) |
Feb 11, 2021 | 18.71 | 18.97 | 18.29 | 18.63 | 152,137 | -0.01(-0.05%) |
Feb 10, 2021 | 18.87 | 19.02 | 18.61 | 18.64 | 126,931 | -0.16(-0.83%) |
Feb 09, 2021 | 18.08 | 18.93 | 17.88 | 18.80 | 344,739 | +0.74(+4.12%) |
Feb 08, 2021 | 17.61 | 18.32 | 17.53 | 18.05 | 98,724 | +0.69(+3.95%) |
Feb 05, 2021 | 17.23 | 17.38 | 16.93 | 17.37 | 83,396 | +0.40(+2.37%) |
Feb 04, 2021 | 16.72 | 17.00 | 16.62 | 16.97 | 53,306 | +0.21(+1.23%) |
Feb 03, 2021 | 16.86 | 16.92 | 16.55 | 16.76 | 65,244 | -0.20(-1.16%) |
Feb 02, 2021 | 16.91 | 17.00 | 16.59 | 16.96 | 52,206 | +0.28(+1.70%) |
Feb 01, 2021 | 16.30 | 16.73 | 16.17 | 16.67 | 61,513 | +0.46(+2.84%) |
Jan 29, 2021 | 16.66 | 17.23 | 16.20 | 16.21 | 92,481 | -0.46(-2.76%) |
Jan 28, 2021 | 17.02 | 17.17 | 16.50 | 16.67 | 96,746 | -0.09(-0.53%) |
Jan 27, 2021 | 16.86 | 17.12 | 16.36 | 16.76 | 126,068 | -0.56(-3.22%) |
Jan 26, 2021 | 18.33 | 18.33 | 17.30 | 17.32 | 63,268 | -0.75(-4.17%) |
Jan 25, 2021 | 17.84 | 18.15 | 17.70 | 18.07 | 128,462 | +0.01(+0.05%) |
Jan 22, 2021 | 17.33 | 18.11 | 17.26 | 18.06 | 182,104 | +0.58(+3.31%) |
Jan 21, 2021 | 17.79 | 17.80 | 17.49 | 17.49 | 112,734 | -0.30(-1.71%) |
Jan 20, 2021 | 17.57 | 17.85 | 17.48 | 17.79 | 141,289 | +0.22(+1.23%) |
Jan 19, 2021 | 17.56 | 17.63 | 17.44 | 17.57 | 124,867 | +0.14(+0.79%) |
Jan 15, 2021 | 16.90 | 17.45 | 16.90 | 17.44 | 150,052 | +0.13(+0.74%) |
Jan 14, 2021 | 17.24 | 17.63 | 17.12 | 17.31 | 167,175 | +0.25(+1.49%) |
Jan 13, 2021 | 16.88 | 17.11 | 16.64 | 17.06 | 115,256 | +0.28(+1.69%) |
Jan 12, 2021 | 16.22 | 16.81 | 16.09 | 16.77 | 98,129 | +0.59(+3.63%) |
Jan 11, 2021 | 16.16 | 16.69 | 16.05 | 16.18 | 55,209 | -0.23(-1.37%) |
Jan 08, 2021 | 16.99 | 16.99 | 16.27 | 16.41 | 95,237 | -0.51(-3.01%) |
Jan 07, 2021 | 16.98 | 17.23 | 16.66 | 16.92 | 101,723 | +0.06(+0.35%) |
Jan 06, 2021 | 16.33 | 17.14 | 16.31 | 16.86 | 191,884 | +0.84(+5.26%) |
Jan 05, 2021 | 15.54 | 16.26 | 15.54 | 16.02 | 127,148 | +0.48(+3.09%) |