Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.06 | 20.24 | 19.16 | 19.19 | 31,611 | -0.75(-3.78%) |
Mar 30, 2021 | 19.16 | 20.10 | 19.13 | 19.94 | 26,706 | +0.85(+4.45%) |
Mar 29, 2021 | 19.07 | 19.93 | 19.07 | 19.09 | 10,164 | -0.21(-1.08%) |
Mar 26, 2021 | 19.63 | 19.64 | 19.19 | 19.30 | 8,420 | -0.16(-0.85%) |
Mar 25, 2021 | 19.07 | 20.01 | 19.07 | 19.46 | 8,461 | +0.39(+2.05%) |
Mar 24, 2021 | 19.18 | 20.41 | 19.07 | 19.07 | 11,684 | -0.43(-2.22%) |
Mar 23, 2021 | 19.85 | 19.99 | 19.48 | 19.51 | 9,922 | -0.44(-2.22%) |
Mar 22, 2021 | 21.13 | 21.46 | 19.85 | 19.95 | 15,922 | -1.42(-6.65%) |
Mar 19, 2021 | 20.21 | 21.37 | 19.97 | 21.37 | 61,365 | +1.26(+6.25%) |
Mar 18, 2021 | 20.08 | 20.27 | 19.62 | 20.11 | 17,018 | +0.16(+0.78%) |
Mar 17, 2021 | 20.06 | 20.16 | 19.94 | 19.96 | 9,508 | +0.08(+0.39%) |
Mar 16, 2021 | 19.68 | 20.44 | 19.68 | 19.88 | 27,692 | -0.43(-2.13%) |
Mar 15, 2021 | 20.81 | 20.81 | 20.29 | 20.31 | 27,321 | -0.35(-1.68%) |
Mar 12, 2021 | 20.76 | 21.20 | 20.52 | 20.66 | 12,226 | -0.04(-0.21%) |
Mar 11, 2021 | 20.29 | 20.70 | 20.29 | 20.70 | 16,416 | +0.50(+2.49%) |
Mar 10, 2021 | 19.70 | 20.27 | 19.70 | 20.20 | 14,941 | +0.38(+1.92%) |
Mar 09, 2021 | 19.46 | 19.85 | 19.42 | 19.82 | 24,944 | +0.27(+1.37%) |
Mar 08, 2021 | 19.12 | 19.59 | 19.09 | 19.55 | 16,284 | +0.63(+3.35%) |
Mar 05, 2021 | 19.07 | 19.38 | 18.64 | 18.92 | 15,571 | +0.10(+0.55%) |
Mar 04, 2021 | 18.73 | 18.99 | 18.29 | 18.81 | 19,808 | +0.23(+1.26%) |
Mar 03, 2021 | 18.68 | 18.94 | 18.15 | 18.58 | 13,072 | +0.21(+1.13%) |
Mar 02, 2021 | 18.05 | 18.85 | 17.79 | 18.37 | 17,794 | +0.43(+2.42%) |
Mar 01, 2021 | 17.91 | 17.96 | 17.62 | 17.94 | 9,922 | +0.29(+1.67%) |
Feb 26, 2021 | 18.01 | 18.08 | 17.62 | 17.64 | 9,112 | -0.30(-1.69%) |
Feb 25, 2021 | 17.91 | 18.12 | 17.64 | 17.95 | 23,273 | +0.06(+0.34%) |
Feb 24, 2021 | 17.27 | 17.91 | 17.27 | 17.89 | 17,319 | +0.98(+5.80%) |
Feb 23, 2021 | 17.01 | 17.12 | 16.84 | 16.91 | 17,869 | +0.22(+1.30%) |
Feb 22, 2021 | 16.72 | 16.98 | 16.69 | 16.69 | 6,434 | -0.03(-0.21%) |
Feb 19, 2021 | 16.91 | 17.04 | 16.58 | 16.72 | 19,609 | +0.08(+0.47%) |
Feb 18, 2021 | 16.84 | 17.03 | 16.61 | 16.65 | 11,338 | -0.09(-0.52%) |
Feb 17, 2021 | 16.72 | 17.06 | 16.66 | 16.73 | 12,255 | +0.16(+0.99%) |
Feb 16, 2021 | 16.41 | 16.97 | 16.26 | 16.57 | 21,453 | +0.33(+2.03%) |
Feb 12, 2021 | 16.47 | 16.57 | 16.01 | 16.24 | 9,689 | -0.16(-0.95%) |
Feb 11, 2021 | 16.79 | 17.03 | 16.35 | 16.39 | 19,848 | -0.18(-1.08%) |
Feb 10, 2021 | 16.70 | 17.03 | 16.45 | 16.57 | 14,415 | +0.19(+1.15%) |
Feb 09, 2021 | 16.34 | 16.70 | 16.04 | 16.39 | 7,144 | +0.04(+0.26%) |
Feb 08, 2021 | 15.79 | 16.49 | 15.61 | 16.34 | 13,807 | +0.63(+4.03%) |
Feb 05, 2021 | 16.21 | 16.28 | 15.50 | 15.71 | 22,194 | -0.34(-2.13%) |
Feb 04, 2021 | 15.95 | 16.27 | 15.95 | 16.05 | 11,187 | +0.00(+0.00%) |
Feb 03, 2021 | 16.03 | 16.05 | 15.62 | 16.05 | 11,171 | +0.10(+0.64%) |
Feb 02, 2021 | 16.15 | 16.48 | 15.93 | 15.95 | 6,912 | -0.08(-0.48%) |
Feb 01, 2021 | 16.71 | 16.71 | 15.46 | 16.03 | 8,549 | +0.61(+3.94%) |
Jan 29, 2021 | 15.97 | 15.97 | 15.20 | 15.42 | 14,951 | -0.42(-2.65%) |
Jan 28, 2021 | 15.50 | 16.14 | 15.45 | 15.84 | 12,543 | +0.34(+2.21%) |
Jan 27, 2021 | 15.97 | 15.97 | 15.41 | 15.49 | 32,400 | -0.74(-4.59%) |
Jan 26, 2021 | 16.10 | 16.57 | 16.10 | 16.24 | 18,680 | -0.05(-0.31%) |
Jan 25, 2021 | 16.35 | 16.47 | 16.05 | 16.29 | 9,469 | -0.36(-2.16%) |
Jan 22, 2021 | 16.05 | 16.65 | 15.69 | 16.65 | 19,624 | +0.60(+3.73%) |
Jan 21, 2021 | 16.86 | 16.86 | 16.05 | 16.05 | 18,410 | -0.34(-2.09%) |
Jan 20, 2021 | 16.62 | 17.04 | 16.27 | 16.39 | 13,762 | -0.22(-1.34%) |
Jan 19, 2021 | 16.71 | 16.96 | 15.59 | 16.62 | 18,646 | -0.35(-2.07%) |
Jan 15, 2021 | 16.98 | 17.18 | 16.96 | 16.97 | 6,891 | -0.27(-1.54%) |
Jan 14, 2021 | 17.69 | 17.79 | 16.80 | 17.23 | 24,423 | -0.28(-1.61%) |
Jan 13, 2021 | 17.04 | 17.91 | 17.01 | 17.52 | 19,527 | -0.27(-1.54%) |
Jan 12, 2021 | 16.99 | 17.81 | 16.99 | 17.79 | 16,747 | +0.84(+4.95%) |
Jan 11, 2021 | 16.57 | 17.05 | 16.21 | 16.95 | 18,057 | +0.15(+0.92%) |
Jan 08, 2021 | 17.24 | 17.24 | 16.69 | 16.80 | 8,760 | -0.21(-1.26%) |
Jan 07, 2021 | 17.48 | 17.48 | 16.90 | 17.01 | 19,435 | -0.35(-2.02%) |
Jan 06, 2021 | 16.78 | 17.97 | 16.72 | 17.36 | 21,019 | +0.79(+4.78%) |
Jan 05, 2021 | 16.78 | 16.83 | 16.48 | 16.57 | 15,491 | -0.22(-1.30%) |