Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.00 | 19.31 | 18.98 | 19.26 | 90,169 | +0.39(+2.08%) |
Mar 30, 2021 | 18.60 | 18.99 | 18.51 | 18.87 | 88,370 | +0.16(+0.87%) |
Mar 29, 2021 | 18.60 | 18.74 | 18.57 | 18.70 | 93,707 | +0.07(+0.38%) |
Mar 26, 2021 | 18.45 | 18.84 | 18.32 | 18.63 | 82,740 | +0.18(+1.00%) |
Mar 25, 2021 | 18.39 | 18.49 | 18.19 | 18.45 | 149,588 | -0.14(-0.76%) |
Mar 24, 2021 | 19.06 | 19.10 | 18.54 | 18.59 | 112,194 | -0.47(-2.44%) |
Mar 23, 2021 | 19.34 | 19.37 | 19.00 | 19.06 | 95,863 | -0.31(-1.61%) |
Mar 22, 2021 | 19.32 | 19.52 | 19.26 | 19.37 | 86,936 | +0.17(+0.89%) |
Mar 19, 2021 | 19.10 | 19.27 | 19.10 | 19.20 | 69,684 | +0.09(+0.45%) |
Mar 18, 2021 | 19.62 | 19.76 | 19.00 | 19.11 | 145,089 | -0.69(-3.50%) |
Mar 17, 2021 | 19.71 | 19.89 | 19.38 | 19.80 | 97,909 | -0.09(-0.43%) |
Mar 16, 2021 | 20.22 | 20.22 | 19.88 | 19.89 | 46,391 | -0.17(-0.85%) |
Mar 15, 2021 | 20.07 | 20.07 | 19.81 | 20.06 | 73,666 | +0.11(+0.55%) |
Mar 12, 2021 | 20.07 | 20.07 | 19.76 | 19.95 | 91,716 | -0.08(-0.40%) |
Mar 11, 2021 | 19.89 | 20.16 | 19.89 | 20.03 | 63,060 | +0.40(+2.03%) |
Mar 10, 2021 | 19.79 | 20.21 | 19.58 | 19.63 | 109,160 | +0.02(+0.08%) |
Mar 09, 2021 | 19.02 | 19.71 | 19.02 | 19.62 | 91,210 | +0.78(+4.14%) |
Mar 08, 2021 | 19.10 | 19.45 | 18.81 | 18.84 | 110,000 | -0.34(-1.78%) |
Mar 05, 2021 | 19.51 | 19.60 | 18.42 | 19.18 | 159,782 | -0.22(-1.13%) |
Mar 04, 2021 | 20.44 | 20.47 | 19.07 | 19.40 | 176,018 | -1.05(-5.13%) |
Mar 03, 2021 | 20.96 | 21.06 | 20.40 | 20.45 | 107,525 | -0.63(-2.98%) |
Mar 02, 2021 | 21.27 | 21.33 | 20.77 | 21.07 | 75,289 | -0.03(-0.14%) |
Mar 01, 2021 | 20.89 | 21.23 | 20.73 | 21.10 | 119,913 | +0.70(+3.44%) |
Feb 26, 2021 | 20.05 | 20.42 | 19.87 | 20.40 | 66,275 | +0.40(+2.01%) |
Feb 25, 2021 | 20.71 | 20.80 | 19.96 | 20.00 | 88,009 | -0.71(-3.41%) |
Feb 24, 2021 | 20.74 | 20.84 | 20.52 | 20.71 | 51,255 | +0.06(+0.30%) |
Feb 23, 2021 | 21.04 | 21.08 | 19.84 | 20.65 | 176,976 | -0.48(-2.25%) |
Feb 22, 2021 | 21.49 | 21.49 | 20.96 | 21.12 | 110,653 | -0.33(-1.53%) |
Feb 19, 2021 | 21.48 | 21.60 | 21.28 | 21.45 | 33,137 | +0.18(+0.83%) |
Feb 18, 2021 | 21.63 | 21.63 | 20.89 | 21.27 | 84,950 | -0.46(-2.13%) |
Feb 17, 2021 | 21.92 | 21.92 | 21.49 | 21.74 | 53,615 | -0.15(-0.67%) |
Feb 16, 2021 | 21.82 | 21.94 | 21.64 | 21.88 | 60,426 | +0.15(+0.67%) |
Feb 12, 2021 | 21.45 | 21.86 | 21.43 | 21.74 | 71,360 | +0.37(+1.74%) |
Feb 11, 2021 | 21.52 | 21.60 | 21.34 | 21.37 | 68,347 | +0.01(+0.03%) |
Feb 10, 2021 | 21.59 | 21.63 | 21.34 | 21.36 | 79,185 | -0.10(-0.46%) |
Feb 09, 2021 | 21.35 | 21.60 | 21.31 | 21.46 | 86,815 | +0.14(+0.65%) |
Feb 08, 2021 | 21.11 | 21.54 | 21.11 | 21.32 | 88,534 | +0.30(+1.41%) |
Feb 05, 2021 | 21.07 | 21.08 | 20.83 | 21.02 | 71,699 | +0.18(+0.87%) |
Feb 04, 2021 | 20.72 | 20.91 | 20.72 | 20.84 | 72,805 | +0.16(+0.79%) |
Feb 03, 2021 | 20.88 | 20.89 | 20.57 | 20.68 | 70,189 | +0.02(+0.09%) |
Feb 02, 2021 | 20.38 | 20.74 | 20.23 | 20.66 | 54,819 | +0.52(+2.56%) |
Feb 01, 2021 | 19.75 | 20.38 | 19.69 | 20.14 | 55,112 | +0.58(+2.95%) |
Jan 29, 2021 | 19.80 | 20.12 | 19.27 | 19.57 | 110,763 | -0.35(-1.74%) |
Jan 28, 2021 | 19.86 | 20.02 | 19.79 | 19.91 | 70,243 | +0.08(+0.43%) |
Jan 27, 2021 | 20.92 | 20.92 | 19.50 | 19.83 | 117,801 | -0.80(-3.88%) |
Jan 26, 2021 | 20.66 | 20.80 | 20.57 | 20.63 | 44,887 | -0.03(-0.15%) |
Jan 25, 2021 | 20.71 | 20.85 | 20.63 | 20.66 | 70,375 | -0.03(-0.15%) |
Jan 22, 2021 | 20.75 | 20.83 | 20.63 | 20.69 | 59,996 | -0.01(-0.03%) |
Jan 21, 2021 | 21.02 | 21.02 | 20.68 | 20.69 | 79,066 | -0.08(-0.38%) |
Jan 20, 2021 | 20.73 | 20.87 | 20.46 | 20.77 | 51,138 | +0.32(+1.57%) |
Jan 19, 2021 | 20.63 | 20.63 | 20.37 | 20.45 | 60,692 | -0.08(-0.38%) |
Jan 15, 2021 | 20.76 | 20.76 | 20.48 | 20.53 | 52,579 | -0.08(-0.41%) |
Jan 14, 2021 | 20.69 | 20.93 | 20.59 | 20.62 | 60,913 | -0.08(-0.41%) |
Jan 13, 2021 | 20.60 | 20.74 | 20.43 | 20.70 | 80,713 | +0.17(+0.85%) |
Jan 12, 2021 | 20.18 | 20.53 | 20.17 | 20.53 | 67,978 | +0.23(+1.13%) |
Jan 11, 2021 | 20.15 | 20.30 | 19.95 | 20.30 | 99,637 | +0.17(+0.84%) |
Jan 08, 2021 | 20.00 | 20.13 | 19.77 | 20.13 | 81,163 | +0.23(+1.15%) |
Jan 07, 2021 | 19.74 | 20.00 | 19.69 | 19.90 | 59,106 | +0.42(+2.17%) |
Jan 06, 2021 | 19.64 | 19.80 | 19.19 | 19.48 | 44,740 | -0.11(-0.59%) |
Jan 05, 2021 | 19.37 | 19.63 | 19.16 | 19.59 | 64,080 | +0.31(+1.63%) |