Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.24 | 20.79 | 19.86 | 20.71 | 80,427 | +0.47(+2.32%) |
Mar 30, 2021 | 19.55 | 21.08 | 19.14 | 20.24 | 62,932 | +0.73(+3.74%) |
Mar 29, 2021 | 20.38 | 20.38 | 19.49 | 19.51 | 71,605 | -1.07(-5.20%) |
Mar 26, 2021 | 21.20 | 21.78 | 20.15 | 20.58 | 37,000 | -0.25(-1.20%) |
Mar 25, 2021 | 20.40 | 21.08 | 19.75 | 20.83 | 71,527 | +0.85(+4.25%) |
Mar 24, 2021 | 19.54 | 21.31 | 19.54 | 19.98 | 54,655 | +0.67(+3.47%) |
Mar 23, 2021 | 20.07 | 20.42 | 18.92 | 19.31 | 52,108 | -1.03(-5.06%) |
Mar 22, 2021 | 21.00 | 21.00 | 20.23 | 20.34 | 62,810 | -0.76(-3.60%) |
Mar 19, 2021 | 20.64 | 21.29 | 19.63 | 21.10 | 308,200 | +0.38(+1.83%) |
Mar 18, 2021 | 21.50 | 22.36 | 20.49 | 20.72 | 57,372 | -0.88(-4.07%) |
Mar 17, 2021 | 22.67 | 22.89 | 21.31 | 21.60 | 51,173 | -0.71(-3.18%) |
Mar 16, 2021 | 22.46 | 22.88 | 21.64 | 22.31 | 90,297 | -0.10(-0.45%) |
Mar 15, 2021 | 21.05 | 22.90 | 21.04 | 22.41 | 204,238 | +0.10(+0.45%) |
Mar 12, 2021 | 21.94 | 22.37 | 21.50 | 22.31 | 101,600 | +0.46(+2.11%) |
Mar 11, 2021 | 21.27 | 22.09 | 20.94 | 21.85 | 242,964 | +0.59(+2.78%) |
Mar 10, 2021 | 21.28 | 22.40 | 20.45 | 21.26 | 139,884 | -0.02(-0.09%) |
Mar 09, 2021 | 19.39 | 21.38 | 19.25 | 21.28 | 115,508 | +1.70(+8.68%) |
Mar 08, 2021 | 18.99 | 19.94 | 18.77 | 19.58 | 79,895 | +0.54(+2.84%) |
Mar 05, 2021 | 18.44 | 19.08 | 17.56 | 19.04 | 175,500 | +0.75(+4.10%) |
Mar 04, 2021 | 18.17 | 18.54 | 17.52 | 18.29 | 369,510 | +0.00(+0.00%) |
Mar 03, 2021 | 17.82 | 18.72 | 17.70 | 18.29 | 105,792 | +0.37(+2.06%) |
Mar 02, 2021 | 17.24 | 18.20 | 17.02 | 17.92 | 119,934 | +0.52(+2.99%) |
Mar 01, 2021 | 16.74 | 17.48 | 16.27 | 17.40 | 76,019 | +1.08(+6.62%) |
Feb 26, 2021 | 16.49 | 16.75 | 15.94 | 16.32 | 58,000 | -0.08(-0.49%) |
Feb 25, 2021 | 16.68 | 16.81 | 16.13 | 16.40 | 172,848 | -0.32(-1.91%) |
Feb 24, 2021 | 15.99 | 16.88 | 15.66 | 16.72 | 74,794 | +0.78(+4.89%) |
Feb 23, 2021 | 16.17 | 16.29 | 15.36 | 15.94 | 63,033 | -0.53(-3.22%) |
Feb 22, 2021 | 16.19 | 16.51 | 16.00 | 16.47 | 44,855 | +0.08(+0.49%) |
Feb 19, 2021 | 17.99 | 17.99 | 16.36 | 16.39 | 157,700 | -0.83(-4.82%) |
Feb 18, 2021 | 16.57 | 17.31 | 16.08 | 17.22 | 64,587 | +0.65(+3.92%) |
Feb 17, 2021 | 16.66 | 17.12 | 16.19 | 16.57 | 59,227 | -0.32(-1.89%) |
Feb 16, 2021 | 17.52 | 17.52 | 16.60 | 16.89 | 51,995 | +0.00(+0.00%) |
Feb 12, 2021 | 17.01 | 17.23 | 16.66 | 16.89 | 25,000 | -0.05(-0.30%) |
Feb 11, 2021 | 17.35 | 17.96 | 16.80 | 16.94 | 36,120 | -0.41(-2.36%) |
Feb 10, 2021 | 17.31 | 17.54 | 16.91 | 17.35 | 34,995 | +0.05(+0.29%) |
Feb 09, 2021 | 17.57 | 17.80 | 17.06 | 17.30 | 36,583 | -0.27(-1.54%) |
Feb 08, 2021 | 17.02 | 17.76 | 17.01 | 17.57 | 39,905 | +0.71(+4.21%) |
Feb 05, 2021 | 16.54 | 17.07 | 15.65 | 16.86 | 84,000 | +0.64(+3.95%) |
Feb 04, 2021 | 16.55 | 17.00 | 16.10 | 16.22 | 91,169 | -0.35(-2.11%) |
Feb 03, 2021 | 16.85 | 17.19 | 16.45 | 16.57 | 41,962 | -0.32(-1.89%) |
Feb 02, 2021 | 16.54 | 17.37 | 16.42 | 16.89 | 64,424 | +0.67(+4.13%) |
Feb 01, 2021 | 16.08 | 16.52 | 15.87 | 16.22 | 31,239 | +0.21(+1.31%) |
Jan 29, 2021 | 16.21 | 16.56 | 15.80 | 16.01 | 82,600 | -0.42(-2.56%) |
Jan 28, 2021 | 15.60 | 16.60 | 15.37 | 16.43 | 65,624 | +0.97(+6.27%) |
Jan 27, 2021 | 16.03 | 16.29 | 15.35 | 15.46 | 101,988 | -0.97(-5.90%) |
Jan 26, 2021 | 16.64 | 16.98 | 16.19 | 16.43 | 75,318 | -0.04(-0.24%) |
Jan 25, 2021 | 17.24 | 17.24 | 16.20 | 16.47 | 102,353 | -0.77(-4.47%) |
Jan 22, 2021 | 16.52 | 17.24 | 16.12 | 17.24 | 85,800 | +0.53(+3.17%) |
Jan 21, 2021 | 18.14 | 18.27 | 16.66 | 16.71 | 61,147 | -1.54(-8.44%) |
Jan 20, 2021 | 17.95 | 18.49 | 17.61 | 18.25 | 46,379 | +0.43(+2.41%) |
Jan 19, 2021 | 17.54 | 17.93 | 17.35 | 17.82 | 131,515 | +0.46(+2.65%) |
Jan 15, 2021 | 17.38 | 17.52 | 17.14 | 17.36 | 58,000 | -0.30(-1.70%) |
Jan 14, 2021 | 17.60 | 18.35 | 17.46 | 17.66 | 69,695 | +0.20(+1.15%) |
Jan 13, 2021 | 17.97 | 17.97 | 17.14 | 17.46 | 30,685 | -0.40(-2.24%) |
Jan 12, 2021 | 17.77 | 18.07 | 17.47 | 17.86 | 46,208 | +0.24(+1.36%) |
Jan 11, 2021 | 18.03 | 18.06 | 17.50 | 17.62 | 22,961 | -0.61(-3.35%) |
Jan 08, 2021 | 18.35 | 18.35 | 17.76 | 18.23 | 31,800 | -0.11(-0.60%) |
Jan 07, 2021 | 19.08 | 19.12 | 18.25 | 18.34 | 55,565 | -0.37(-1.98%) |
Jan 06, 2021 | 18.58 | 19.25 | 18.38 | 18.71 | 69,112 | +0.46(+2.52%) |
Jan 05, 2021 | 18.55 | 18.84 | 17.87 | 18.25 | 48,190 | -0.33(-1.78%) |