Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.77 | 24.08 | 23.43 | 23.56 | 166,684 | -0.06(-0.25%) |
Mar 30, 2021 | 23.60 | 23.92 | 23.48 | 23.62 | 78,563 | +0.41(+1.76%) |
Mar 29, 2021 | 23.45 | 23.83 | 23.02 | 23.21 | 92,210 | -0.39(-1.66%) |
Mar 26, 2021 | 23.30 | 23.67 | 23.22 | 23.60 | 61,929 | +0.55(+2.40%) |
Mar 25, 2021 | 22.53 | 23.16 | 22.14 | 23.05 | 88,805 | +0.50(+2.22%) |
Mar 24, 2021 | 22.81 | 23.64 | 21.87 | 22.55 | 92,350 | +0.07(+0.30%) |
Mar 23, 2021 | 23.25 | 23.40 | 22.43 | 22.48 | 117,035 | -1.09(-4.61%) |
Mar 22, 2021 | 24.05 | 24.15 | 23.17 | 23.57 | 90,079 | -0.90(-3.68%) |
Mar 19, 2021 | 24.19 | 24.52 | 23.50 | 24.47 | 558,538 | +0.48(+1.98%) |
Mar 18, 2021 | 24.35 | 24.62 | 23.92 | 23.99 | 84,562 | +0.18(+0.75%) |
Mar 17, 2021 | 24.05 | 24.31 | 23.53 | 23.82 | 69,121 | -0.05(-0.21%) |
Mar 16, 2021 | 23.96 | 23.99 | 22.33 | 23.87 | 131,845 | -0.28(-1.16%) |
Mar 15, 2021 | 25.54 | 25.54 | 23.83 | 24.15 | 143,065 | -0.65(-2.64%) |
Mar 12, 2021 | 25.28 | 25.75 | 24.72 | 24.80 | 204,624 | -0.15(-0.61%) |
Mar 11, 2021 | 24.65 | 25.06 | 24.42 | 24.95 | 182,896 | +0.23(+0.93%) |
Mar 10, 2021 | 24.59 | 24.94 | 24.51 | 24.72 | 344,645 | +0.21(+0.87%) |
Mar 09, 2021 | 24.60 | 24.91 | 23.76 | 24.51 | 202,922 | -0.23(-0.93%) |
Mar 08, 2021 | 23.93 | 24.78 | 23.59 | 24.74 | 183,574 | +1.33(+5.70%) |
Mar 05, 2021 | 23.42 | 24.19 | 22.86 | 23.41 | 212,277 | +0.19(+0.80%) |
Mar 04, 2021 | 22.94 | 23.23 | 22.69 | 23.22 | 211,498 | +0.42(+1.83%) |
Mar 03, 2021 | 22.24 | 23.13 | 22.24 | 22.81 | 111,246 | +0.89(+4.07%) |
Mar 02, 2021 | 21.79 | 22.27 | 21.70 | 21.91 | 198,749 | +0.25(+1.18%) |
Mar 01, 2021 | 21.30 | 21.81 | 21.25 | 21.66 | 155,251 | +0.85(+4.08%) |
Feb 26, 2021 | 20.31 | 21.18 | 20.31 | 20.81 | 185,316 | +0.13(+0.62%) |
Feb 25, 2021 | 20.47 | 20.99 | 20.24 | 20.68 | 143,879 | +0.07(+0.33%) |
Feb 24, 2021 | 19.73 | 20.78 | 19.58 | 20.61 | 209,566 | +1.13(+5.80%) |
Feb 23, 2021 | 19.75 | 20.38 | 19.17 | 19.48 | 121,622 | -0.17(-0.86%) |
Feb 22, 2021 | 18.99 | 19.76 | 18.99 | 19.65 | 115,281 | +0.46(+2.39%) |
Feb 19, 2021 | 18.68 | 19.21 | 18.49 | 19.20 | 123,975 | +0.54(+2.87%) |
Feb 18, 2021 | 17.27 | 19.10 | 17.27 | 18.66 | 167,608 | +0.23(+1.24%) |
Feb 17, 2021 | 18.19 | 18.90 | 17.97 | 18.43 | 158,478 | +0.35(+1.93%) |
Feb 16, 2021 | 17.67 | 18.19 | 17.62 | 18.08 | 84,756 | +0.59(+3.40%) |
Feb 12, 2021 | 17.58 | 17.95 | 17.36 | 17.49 | 74,173 | -0.14(-0.77%) |
Feb 11, 2021 | 18.35 | 18.44 | 17.52 | 17.62 | 125,559 | -0.36(-1.98%) |
Feb 10, 2021 | 18.74 | 18.77 | 17.98 | 17.98 | 176,903 | -0.18(-1.02%) |
Feb 09, 2021 | 18.00 | 18.18 | 17.73 | 18.17 | 130,105 | +0.22(+1.21%) |
Feb 08, 2021 | 17.69 | 18.01 | 17.40 | 17.95 | 117,224 | +0.83(+4.85%) |
Feb 05, 2021 | 16.97 | 17.28 | 16.66 | 17.12 | 106,290 | +0.37(+2.20%) |
Feb 04, 2021 | 16.91 | 16.91 | 16.56 | 16.75 | 109,810 | +0.07(+0.40%) |
Feb 03, 2021 | 16.20 | 16.77 | 16.08 | 16.68 | 119,481 | +0.74(+4.63%) |
Feb 02, 2021 | 15.56 | 16.02 | 15.44 | 15.94 | 71,545 | +0.44(+2.81%) |
Feb 01, 2021 | 15.42 | 15.70 | 15.42 | 15.51 | 100,064 | +0.09(+0.60%) |
Jan 29, 2021 | 15.34 | 15.63 | 15.11 | 15.42 | 136,948 | -0.08(-0.54%) |
Jan 28, 2021 | 15.47 | 15.77 | 15.34 | 15.50 | 78,596 | +0.03(+0.16%) |
Jan 27, 2021 | 15.58 | 15.65 | 15.24 | 15.47 | 95,719 | -0.48(-3.00%) |
Jan 26, 2021 | 16.23 | 16.23 | 15.82 | 15.95 | 48,837 | -0.11(-0.68%) |
Jan 25, 2021 | 16.19 | 16.19 | 15.72 | 16.06 | 52,858 | -0.34(-2.04%) |
Jan 22, 2021 | 15.97 | 16.44 | 15.62 | 16.40 | 59,407 | +0.18(+1.09%) |
Jan 21, 2021 | 16.72 | 16.72 | 16.14 | 16.22 | 71,612 | -0.51(-3.06%) |
Jan 20, 2021 | 16.78 | 16.81 | 16.56 | 16.73 | 56,851 | -0.07(-0.40%) |
Jan 19, 2021 | 16.89 | 17.00 | 16.63 | 16.80 | 77,886 | -0.03(-0.15%) |
Jan 15, 2021 | 16.49 | 16.85 | 16.32 | 16.82 | 53,323 | -0.02(-0.10%) |
Jan 14, 2021 | 16.88 | 16.97 | 16.71 | 16.84 | 57,424 | +0.15(+0.90%) |
Jan 13, 2021 | 17.08 | 17.08 | 16.57 | 16.69 | 61,624 | -0.50(-2.93%) |
Jan 12, 2021 | 16.40 | 17.27 | 16.40 | 17.19 | 84,888 | +0.97(+5.99%) |
Jan 11, 2021 | 15.99 | 16.30 | 15.99 | 16.22 | 63,197 | +0.18(+1.10%) |
Jan 08, 2021 | 16.50 | 16.51 | 15.85 | 16.04 | 48,194 | -0.40(-2.45%) |
Jan 07, 2021 | 16.80 | 16.87 | 16.15 | 16.45 | 95,045 | -0.15(-0.91%) |
Jan 06, 2021 | 15.21 | 16.92 | 15.21 | 16.60 | 103,560 | +1.49(+9.88%) |
Jan 05, 2021 | 15.13 | 15.42 | 14.95 | 15.11 | 110,731 | +0.12(+0.78%) |