Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.75 | 18.90 | 18.25 | 18.42 | 25,888 | -0.18(-0.97%) |
Mar 30, 2021 | 18.40 | 18.81 | 18.15 | 18.60 | 44,155 | +0.34(+1.86%) |
Mar 29, 2021 | 18.89 | 19.00 | 18.26 | 18.26 | 15,669 | -0.75(-3.95%) |
Mar 26, 2021 | 18.53 | 19.01 | 18.20 | 19.01 | 39,200 | +0.66(+3.60%) |
Mar 25, 2021 | 18.21 | 18.72 | 18.12 | 18.35 | 35,753 | +0.02(+0.11%) |
Mar 24, 2021 | 18.75 | 18.75 | 18.25 | 18.33 | 75,264 | -0.16(-0.87%) |
Mar 23, 2021 | 18.75 | 19.37 | 18.35 | 18.49 | 45,360 | -0.50(-2.63%) |
Mar 22, 2021 | 19.20 | 19.32 | 18.75 | 18.99 | 27,170 | -0.08(-0.42%) |
Mar 19, 2021 | 19.42 | 19.42 | 18.49 | 19.07 | 119,600 | -0.23(-1.19%) |
Mar 18, 2021 | 19.52 | 19.52 | 18.80 | 19.30 | 28,170 | -0.47(-2.38%) |
Mar 17, 2021 | 18.50 | 19.99 | 18.37 | 19.77 | 66,178 | +0.97(+5.16%) |
Mar 16, 2021 | 19.25 | 19.51 | 18.45 | 18.80 | 38,587 | -0.46(-2.39%) |
Mar 15, 2021 | 18.78 | 19.69 | 18.68 | 19.26 | 25,102 | +0.52(+2.77%) |
Mar 12, 2021 | 18.47 | 19.30 | 18.16 | 18.74 | 62,700 | +0.39(+2.13%) |
Mar 11, 2021 | 20.05 | 21.27 | 17.88 | 18.35 | 251,883 | -3.05(-14.25%) |
Mar 10, 2021 | 21.20 | 22.00 | 20.72 | 21.40 | 49,418 | +0.66(+3.18%) |
Mar 09, 2021 | 20.50 | 21.24 | 20.30 | 20.74 | 49,431 | +0.48(+2.37%) |
Mar 08, 2021 | 20.51 | 21.94 | 19.85 | 20.26 | 71,457 | -0.19(-0.93%) |
Mar 05, 2021 | 20.90 | 21.38 | 19.28 | 20.45 | 92,900 | -0.42(-2.01%) |
Mar 04, 2021 | 22.40 | 22.40 | 20.70 | 20.87 | 58,365 | -1.85(-8.14%) |
Mar 03, 2021 | 23.25 | 23.42 | 22.58 | 22.72 | 26,208 | -0.45(-1.94%) |
Mar 02, 2021 | 23.78 | 23.88 | 22.73 | 23.17 | 29,091 | -0.68(-2.85%) |
Mar 01, 2021 | 23.59 | 24.00 | 23.57 | 23.85 | 17,216 | +0.65(+2.80%) |
Feb 26, 2021 | 23.80 | 23.89 | 23.02 | 23.20 | 47,800 | -0.70(-2.93%) |
Feb 25, 2021 | 24.11 | 24.19 | 23.60 | 23.90 | 80,982 | -0.38(-1.57%) |
Feb 24, 2021 | 23.88 | 24.47 | 23.65 | 24.28 | 35,192 | +0.34(+1.42%) |
Feb 23, 2021 | 24.08 | 24.35 | 23.25 | 23.94 | 54,979 | -0.56(-2.29%) |
Feb 22, 2021 | 25.75 | 25.75 | 24.50 | 24.50 | 30,010 | -1.41(-5.44%) |
Feb 19, 2021 | 25.98 | 26.93 | 25.75 | 25.91 | 89,600 | -0.03(-0.12%) |
Feb 18, 2021 | 25.82 | 26.28 | 25.71 | 25.94 | 31,126 | -0.17(-0.65%) |
Feb 17, 2021 | 25.88 | 27.06 | 25.75 | 26.11 | 47,443 | +0.11(+0.42%) |
Feb 16, 2021 | 26.05 | 26.77 | 25.51 | 26.00 | 41,877 | -0.19(-0.73%) |
Feb 12, 2021 | 26.30 | 26.42 | 25.70 | 26.19 | 23,200 | -0.14(-0.53%) |
Feb 11, 2021 | 27.21 | 27.29 | 26.32 | 26.33 | 23,403 | -0.73(-2.70%) |
Feb 10, 2021 | 26.39 | 27.39 | 25.74 | 27.06 | 52,191 | +1.22(+4.72%) |
Feb 09, 2021 | 24.90 | 26.50 | 23.40 | 25.84 | 55,416 | -0.11(-0.42%) |
Feb 08, 2021 | 24.78 | 26.32 | 24.51 | 25.95 | 54,706 | +1.07(+4.30%) |
Feb 05, 2021 | 25.90 | 26.07 | 24.37 | 24.88 | 27,000 | +0.09(+0.36%) |
Feb 04, 2021 | 24.30 | 24.97 | 23.68 | 24.79 | 38,633 | +0.54(+2.23%) |
Feb 03, 2021 | 23.83 | 24.28 | 23.70 | 24.25 | 37,000 | +0.33(+1.38%) |
Feb 02, 2021 | 22.88 | 24.69 | 22.88 | 23.92 | 30,164 | +1.03(+4.50%) |
Feb 01, 2021 | 22.23 | 23.39 | 21.41 | 22.89 | 51,844 | +0.49(+2.19%) |
Jan 29, 2021 | 22.50 | 22.70 | 21.40 | 22.40 | 61,200 | -0.06(-0.27%) |
Jan 28, 2021 | 21.91 | 23.19 | 20.20 | 22.46 | 42,912 | +1.12(+5.25%) |
Jan 27, 2021 | 22.06 | 22.27 | 21.20 | 21.34 | 52,897 | -1.12(-4.99%) |
Jan 26, 2021 | 22.73 | 22.89 | 22.40 | 22.46 | 29,178 | -0.20(-0.88%) |
Jan 25, 2021 | 23.05 | 23.42 | 22.28 | 22.66 | 76,529 | -0.45(-1.95%) |
Jan 22, 2021 | 22.29 | 23.60 | 22.05 | 23.11 | 54,600 | +0.50(+2.21%) |
Jan 21, 2021 | 22.92 | 23.09 | 22.38 | 22.61 | 30,125 | -0.47(-2.04%) |
Jan 20, 2021 | 24.44 | 24.50 | 23.07 | 23.08 | 43,350 | -1.13(-4.67%) |
Jan 19, 2021 | 24.26 | 24.40 | 23.72 | 24.21 | 27,042 | +0.29(+1.21%) |
Jan 15, 2021 | 23.44 | 24.36 | 23.11 | 23.92 | 98,800 | +0.19(+0.80%) |
Jan 14, 2021 | 24.01 | 24.50 | 23.60 | 23.73 | 28,762 | -0.32(-1.33%) |
Jan 13, 2021 | 25.19 | 25.36 | 23.91 | 24.05 | 26,810 | -0.80(-3.22%) |
Jan 12, 2021 | 23.50 | 25.01 | 23.20 | 24.85 | 54,224 | +1.14(+4.81%) |
Jan 11, 2021 | 23.83 | 23.97 | 22.97 | 23.71 | 36,282 | -0.45(-1.86%) |
Jan 08, 2021 | 25.20 | 25.35 | 23.56 | 24.16 | 29,000 | -0.98(-3.90%) |
Jan 07, 2021 | 24.99 | 26.66 | 24.51 | 25.14 | 222,684 | -0.06(-0.24%) |
Jan 06, 2021 | 26.37 | 26.85 | 24.71 | 25.20 | 48,431 | -0.88(-3.37%) |
Jan 05, 2021 | 25.38 | 27.01 | 24.94 | 26.08 | 36,377 | +0.88(+3.49%) |