Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.54 | 18.61 | 18.07 | 18.09 | 64,817 | -0.40(-2.16%) |
Mar 30, 2021 | 18.15 | 19.01 | 18.02 | 18.49 | 37,537 | +0.33(+1.82%) |
Mar 29, 2021 | 18.35 | 18.60 | 18.12 | 18.16 | 27,495 | -0.27(-1.47%) |
Mar 26, 2021 | 18.66 | 18.88 | 18.11 | 18.43 | 22,400 | -0.15(-0.81%) |
Mar 25, 2021 | 18.26 | 18.70 | 18.10 | 18.58 | 24,871 | +0.31(+1.70%) |
Mar 24, 2021 | 18.33 | 18.92 | 18.04 | 18.27 | 31,940 | +0.21(+1.16%) |
Mar 23, 2021 | 18.17 | 18.62 | 18.00 | 18.06 | 68,149 | -0.09(-0.50%) |
Mar 22, 2021 | 18.12 | 18.68 | 18.07 | 18.15 | 67,027 | +0.04(+0.22%) |
Mar 19, 2021 | 19.32 | 19.32 | 18.09 | 18.11 | 108,800 | -1.06(-5.53%) |
Mar 18, 2021 | 19.47 | 19.91 | 19.15 | 19.17 | 28,382 | -0.24(-1.24%) |
Mar 17, 2021 | 19.51 | 19.73 | 19.14 | 19.41 | 28,386 | -0.12(-0.61%) |
Mar 16, 2021 | 19.93 | 19.93 | 19.38 | 19.53 | 21,465 | -0.35(-1.76%) |
Mar 15, 2021 | 19.98 | 20.25 | 19.76 | 19.88 | 31,350 | -0.15(-0.75%) |
Mar 12, 2021 | 19.94 | 20.21 | 19.70 | 20.03 | 15,200 | -0.32(-1.57%) |
Mar 11, 2021 | 19.98 | 20.39 | 19.96 | 20.35 | 21,754 | +0.36(+1.80%) |
Mar 10, 2021 | 20.00 | 20.40 | 19.88 | 19.99 | 16,168 | +0.01(+0.05%) |
Mar 09, 2021 | 20.10 | 20.34 | 19.84 | 19.98 | 20,463 | -0.08(-0.40%) |
Mar 08, 2021 | 20.00 | 20.23 | 19.83 | 20.06 | 26,834 | +0.02(+0.10%) |
Mar 05, 2021 | 19.42 | 20.07 | 19.23 | 20.04 | 36,300 | +0.75(+3.89%) |
Mar 04, 2021 | 19.62 | 19.87 | 19.14 | 19.29 | 31,062 | -0.45(-2.28%) |
Mar 03, 2021 | 19.70 | 20.23 | 19.61 | 19.74 | 30,640 | -0.26(-1.30%) |
Mar 02, 2021 | 20.09 | 20.13 | 19.88 | 20.00 | 45,456 | -0.08(-0.40%) |
Mar 01, 2021 | 19.78 | 20.39 | 19.56 | 20.08 | 45,590 | +0.69(+3.56%) |
Feb 26, 2021 | 19.61 | 19.93 | 19.15 | 19.39 | 34,500 | -0.22(-1.12%) |
Feb 25, 2021 | 19.60 | 19.70 | 19.15 | 19.61 | 55,915 | +0.05(+0.26%) |
Feb 24, 2021 | 19.77 | 20.16 | 19.48 | 19.56 | 44,032 | -0.18(-0.91%) |
Feb 23, 2021 | 19.50 | 19.99 | 19.50 | 19.74 | 48,984 | +0.20(+1.02%) |
Feb 22, 2021 | 19.29 | 19.86 | 19.10 | 19.54 | 62,162 | +0.15(+0.77%) |
Feb 19, 2021 | 19.26 | 19.52 | 19.11 | 19.39 | 35,900 | +0.14(+0.73%) |
Feb 18, 2021 | 19.13 | 19.47 | 19.08 | 19.25 | 29,373 | +0.10(+0.52%) |
Feb 17, 2021 | 18.71 | 19.32 | 18.56 | 19.15 | 74,480 | +0.50(+2.68%) |
Feb 16, 2021 | 18.56 | 18.82 | 18.36 | 18.65 | 216,456 | +0.48(+2.64%) |
Feb 12, 2021 | 18.33 | 18.50 | 18.07 | 18.17 | 18,400 | -0.08(-0.44%) |
Feb 11, 2021 | 18.23 | 18.60 | 18.06 | 18.25 | 37,718 | +0.00(+0.00%) |
Feb 10, 2021 | 18.63 | 18.77 | 18.19 | 18.25 | 24,330 | -0.37(-1.99%) |
Feb 09, 2021 | 18.76 | 18.92 | 18.36 | 18.62 | 37,986 | -0.36(-1.90%) |
Feb 08, 2021 | 18.40 | 18.99 | 18.39 | 18.98 | 22,987 | +0.75(+4.11%) |
Feb 05, 2021 | 18.31 | 18.46 | 18.23 | 18.23 | 32,400 | -0.12(-0.65%) |
Feb 04, 2021 | 18.29 | 18.39 | 18.17 | 18.35 | 36,495 | +0.00(+0.00%) |
Feb 03, 2021 | 18.09 | 18.50 | 18.09 | 18.35 | 52,505 | +0.28(+1.55%) |
Feb 02, 2021 | 18.05 | 18.44 | 17.93 | 18.07 | 15,803 | -0.02(-0.11%) |
Feb 01, 2021 | 17.92 | 18.26 | 17.89 | 18.09 | 27,982 | +0.27(+1.52%) |
Jan 29, 2021 | 17.74 | 17.99 | 17.45 | 17.82 | 19,900 | +0.08(+0.45%) |
Jan 28, 2021 | 17.70 | 18.03 | 17.64 | 17.74 | 32,315 | -0.01(-0.06%) |
Jan 27, 2021 | 17.77 | 18.08 | 17.50 | 17.75 | 36,512 | -0.24(-1.33%) |
Jan 26, 2021 | 18.30 | 18.30 | 17.66 | 17.99 | 21,431 | -0.27(-1.48%) |
Jan 25, 2021 | 18.27 | 18.49 | 18.07 | 18.26 | 19,379 | -0.12(-0.65%) |
Jan 22, 2021 | 18.18 | 18.44 | 17.52 | 18.38 | 47,000 | +0.11(+0.60%) |
Jan 21, 2021 | 18.74 | 18.99 | 18.15 | 18.27 | 38,150 | -0.67(-3.54%) |
Jan 20, 2021 | 18.68 | 19.00 | 18.46 | 18.94 | 40,805 | +0.36(+1.94%) |
Jan 19, 2021 | 18.99 | 19.47 | 18.54 | 18.58 | 54,353 | +0.12(+0.65%) |
Jan 15, 2021 | 19.27 | 19.62 | 18.38 | 18.46 | 17,900 | -0.86(-4.45%) |
Jan 14, 2021 | 19.60 | 19.60 | 19.32 | 19.32 | 15,992 | +0.06(+0.31%) |
Jan 13, 2021 | 19.47 | 19.52 | 19.15 | 19.26 | 15,868 | -0.33(-1.68%) |
Jan 12, 2021 | 19.39 | 19.59 | 19.34 | 19.59 | 15,430 | +0.17(+0.88%) |
Jan 11, 2021 | 19.09 | 19.49 | 19.00 | 19.42 | 16,827 | +0.28(+1.46%) |
Jan 08, 2021 | 18.74 | 19.64 | 18.50 | 19.14 | 32,200 | +0.59(+3.18%) |
Jan 07, 2021 | 18.59 | 18.74 | 18.13 | 18.55 | 20,201 | -0.19(-1.01%) |
Jan 06, 2021 | 18.69 | 18.99 | 18.49 | 18.74 | 16,978 | +0.25(+1.35%) |
Jan 05, 2021 | 18.36 | 18.93 | 18.11 | 18.49 | 16,285 | +0.17(+0.93%) |