Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.74 | 19.28 | 18.74 | 19.12 | 66,892 | +0.40(+2.14%) |
Mar 30, 2021 | 18.53 | 18.83 | 18.44 | 18.72 | 65,609 | +0.17(+0.92%) |
Mar 29, 2021 | 18.81 | 18.84 | 18.51 | 18.55 | 83,234 | -0.39(-2.06%) |
Mar 26, 2021 | 18.74 | 18.94 | 18.56 | 18.94 | 79,900 | +0.23(+1.23%) |
Mar 25, 2021 | 18.44 | 18.75 | 18.27 | 18.71 | 198,051 | -0.01(-0.05%) |
Mar 24, 2021 | 19.30 | 19.34 | 18.65 | 18.72 | 611,009 | -0.59(-3.06%) |
Mar 23, 2021 | 19.55 | 19.56 | 19.25 | 19.31 | 68,954 | -0.32(-1.63%) |
Mar 22, 2021 | 19.51 | 19.71 | 19.34 | 19.63 | 71,456 | +0.21(+1.08%) |
Mar 19, 2021 | 19.12 | 19.48 | 19.02 | 19.42 | 943,500 | +0.30(+1.57%) |
Mar 18, 2021 | 19.43 | 19.44 | 19.05 | 19.12 | 107,425 | -0.52(-2.65%) |
Mar 17, 2021 | 19.38 | 19.78 | 19.16 | 19.64 | 119,555 | +0.10(+0.51%) |
Mar 16, 2021 | 19.85 | 19.86 | 19.48 | 19.54 | 77,132 | -0.12(-0.61%) |
Mar 15, 2021 | 19.42 | 19.66 | 19.39 | 19.66 | 203,172 | +0.24(+1.24%) |
Mar 12, 2021 | 19.34 | 19.46 | 19.08 | 19.42 | 116,800 | -0.17(-0.87%) |
Mar 11, 2021 | 19.15 | 19.60 | 19.15 | 19.59 | 318,939 | +0.89(+4.76%) |
Mar 10, 2021 | 19.00 | 19.21 | 18.70 | 18.70 | 301,363 | -0.19(-1.01%) |
Mar 09, 2021 | 18.57 | 19.02 | 18.51 | 18.89 | 427,147 | +0.79(+4.36%) |
Mar 08, 2021 | 18.41 | 18.71 | 18.06 | 18.10 | 805,187 | -0.50(-2.69%) |
Mar 05, 2021 | 18.69 | 18.74 | 17.65 | 18.60 | 392,900 | +0.12(+0.65%) |
Mar 04, 2021 | 19.22 | 19.37 | 18.36 | 18.48 | 900,594 | -0.89(-4.59%) |
Mar 03, 2021 | 20.24 | 20.25 | 19.37 | 19.37 | 408,121 | -0.88(-4.35%) |
Mar 02, 2021 | 20.68 | 20.70 | 20.25 | 20.25 | 672,038 | -0.42(-2.03%) |
Mar 01, 2021 | 20.54 | 20.74 | 20.44 | 20.67 | 722,536 | +0.52(+2.58%) |
Feb 26, 2021 | 20.16 | 20.42 | 19.82 | 20.15 | 842,900 | -0.01(-0.05%) |
Feb 25, 2021 | 20.83 | 20.84 | 20.07 | 20.16 | 502,210 | -0.67(-3.22%) |
Feb 24, 2021 | 20.81 | 20.98 | 20.58 | 20.83 | 1,053,639 | -0.04(-0.19%) |
Feb 23, 2021 | 20.66 | 20.89 | 20.04 | 20.87 | 388,843 | -0.21(-1.00%) |
Feb 22, 2021 | 21.79 | 21.87 | 21.01 | 21.08 | 1,066,295 | -1.04(-4.70%) |
Feb 19, 2021 | 22.08 | 22.35 | 22.06 | 22.12 | 154,800 | +0.19(+0.87%) |
Feb 18, 2021 | 22.01 | 22.15 | 21.71 | 21.93 | 247,153 | -0.36(-1.62%) |
Feb 17, 2021 | 22.43 | 22.51 | 22.02 | 22.29 | 654,600 | -0.25(-1.11%) |
Feb 16, 2021 | 23.01 | 23.04 | 22.46 | 22.54 | 633,717 | -0.09(-0.40%) |
Feb 12, 2021 | 22.23 | 22.71 | 22.18 | 22.63 | 140,200 | +0.29(+1.30%) |
Feb 11, 2021 | 22.41 | 22.49 | 22.15 | 22.34 | 241,744 | +0.25(+1.13%) |
Feb 10, 2021 | 22.41 | 22.41 | 21.81 | 22.09 | 233,443 | -0.07(-0.32%) |
Feb 09, 2021 | 22.00 | 22.20 | 21.96 | 22.16 | 281,619 | +0.20(+0.91%) |
Feb 08, 2021 | 21.91 | 22.00 | 21.85 | 21.96 | 477,210 | +0.23(+1.06%) |
Feb 05, 2021 | 21.62 | 21.74 | 21.52 | 21.73 | 158,900 | +0.17(+0.79%) |
Feb 04, 2021 | 21.40 | 21.66 | 21.39 | 21.56 | 278,491 | +0.13(+0.61%) |
Feb 03, 2021 | 21.54 | 21.56 | 21.30 | 21.43 | 235,027 | +0.00(+0.00%) |
Feb 02, 2021 | 21.32 | 21.58 | 21.32 | 21.43 | 338,220 | +0.44(+2.10%) |
Feb 01, 2021 | 20.66 | 21.03 | 20.66 | 20.99 | 204,180 | +0.51(+2.49%) |
Jan 29, 2021 | 20.92 | 21.02 | 20.25 | 20.48 | 573,800 | -0.57(-2.71%) |
Jan 28, 2021 | 20.88 | 21.19 | 20.88 | 21.05 | 3,430,185 | +0.15(+0.72%) |
Jan 27, 2021 | 21.17 | 21.33 | 20.73 | 20.90 | 401,966 | -0.62(-2.88%) |
Jan 26, 2021 | 21.84 | 21.86 | 21.50 | 21.52 | 515,850 | -0.37(-1.69%) |
Jan 25, 2021 | 21.72 | 22.06 | 21.55 | 21.89 | 441,627 | +0.22(+1.02%) |
Jan 22, 2021 | 21.50 | 21.69 | 21.41 | 21.67 | 209,300 | +0.19(+0.88%) |
Jan 21, 2021 | 21.71 | 21.80 | 21.39 | 21.48 | 377,829 | -0.14(-0.65%) |
Jan 20, 2021 | 21.51 | 21.81 | 21.40 | 21.62 | 1,038,361 | +0.53(+2.51%) |
Jan 19, 2021 | 20.85 | 21.11 | 20.80 | 21.09 | 770,681 | +0.57(+2.78%) |
Jan 15, 2021 | 20.63 | 20.80 | 20.35 | 20.52 | 133,400 | -0.14(-0.68%) |
Jan 14, 2021 | 20.51 | 20.84 | 20.51 | 20.66 | 316,464 | +0.18(+0.88%) |
Jan 13, 2021 | 20.41 | 20.62 | 20.36 | 20.48 | 294,597 | +0.10(+0.49%) |
Jan 12, 2021 | 20.13 | 20.40 | 20.13 | 20.38 | 233,260 | +0.26(+1.29%) |
Jan 11, 2021 | 20.09 | 20.23 | 19.92 | 20.12 | 1,399,692 | -0.18(-0.89%) |
Jan 08, 2021 | 20.26 | 20.52 | 20.06 | 20.30 | 254,800 | +0.16(+0.79%) |
Jan 07, 2021 | 19.78 | 20.15 | 19.78 | 20.14 | 492,439 | +0.43(+2.18%) |
Jan 06, 2021 | 19.40 | 19.89 | 19.37 | 19.71 | 2,717,003 | +0.29(+1.49%) |
Jan 05, 2021 | 19.21 | 19.43 | 19.20 | 19.42 | 155,588 | +0.19(+0.99%) |