Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.08 | 24.40 | 23.74 | 23.87 | 164,508 | -0.06(-0.25%) |
Mar 30, 2021 | 23.91 | 24.23 | 23.80 | 23.93 | 77,538 | +0.41(+1.76%) |
Mar 29, 2021 | 23.76 | 24.14 | 23.32 | 23.52 | 91,007 | -0.40(-1.66%) |
Mar 26, 2021 | 23.61 | 23.98 | 23.53 | 23.92 | 61,120 | +0.56(+2.40%) |
Mar 25, 2021 | 22.83 | 23.47 | 22.43 | 23.36 | 87,646 | +0.51(+2.22%) |
Mar 24, 2021 | 23.11 | 23.95 | 22.16 | 22.85 | 91,145 | +0.07(+0.30%) |
Mar 23, 2021 | 23.55 | 23.71 | 22.73 | 22.78 | 115,507 | -1.10(-4.61%) |
Mar 22, 2021 | 24.37 | 24.47 | 23.47 | 23.88 | 88,903 | -0.91(-3.68%) |
Mar 19, 2021 | 24.51 | 24.85 | 23.81 | 24.79 | 551,248 | +0.48(+1.98%) |
Mar 18, 2021 | 24.67 | 24.95 | 24.23 | 24.31 | 83,458 | +0.18(+0.75%) |
Mar 17, 2021 | 24.36 | 24.63 | 23.84 | 24.13 | 68,219 | -0.05(-0.21%) |
Mar 16, 2021 | 24.28 | 24.31 | 22.62 | 24.18 | 130,124 | -0.28(-1.16%) |
Mar 15, 2021 | 25.87 | 25.87 | 24.15 | 24.47 | 141,198 | -0.66(-2.64%) |
Mar 12, 2021 | 25.61 | 26.09 | 25.04 | 25.13 | 201,953 | -0.15(-0.61%) |
Mar 11, 2021 | 24.97 | 25.39 | 24.74 | 25.28 | 180,509 | +0.23(+0.93%) |
Mar 10, 2021 | 24.91 | 25.27 | 24.84 | 25.05 | 340,147 | +0.22(+0.87%) |
Mar 09, 2021 | 24.92 | 25.24 | 24.07 | 24.84 | 200,273 | -0.23(-0.93%) |
Mar 08, 2021 | 24.25 | 25.11 | 23.90 | 25.07 | 181,178 | +1.35(+5.70%) |
Mar 05, 2021 | 23.73 | 24.51 | 23.17 | 23.72 | 209,506 | +0.19(+0.80%) |
Mar 04, 2021 | 23.24 | 23.54 | 22.99 | 23.53 | 208,737 | +0.42(+1.82%) |
Mar 03, 2021 | 22.53 | 23.43 | 22.53 | 23.11 | 109,794 | +0.90(+4.07%) |
Mar 02, 2021 | 22.08 | 22.56 | 21.99 | 22.20 | 196,155 | +0.26(+1.18%) |
Mar 01, 2021 | 21.58 | 22.10 | 21.53 | 21.95 | 153,224 | +0.86(+4.08%) |
Feb 26, 2021 | 20.58 | 21.46 | 20.58 | 21.08 | 182,897 | +0.13(+0.62%) |
Feb 25, 2021 | 20.74 | 21.27 | 20.51 | 20.96 | 142,001 | +0.07(+0.33%) |
Feb 24, 2021 | 19.99 | 21.05 | 19.84 | 20.89 | 206,830 | +1.14(+5.80%) |
Feb 23, 2021 | 20.01 | 20.65 | 19.42 | 19.74 | 120,034 | -0.17(-0.86%) |
Feb 22, 2021 | 19.25 | 20.03 | 19.25 | 19.91 | 113,776 | +0.46(+2.39%) |
Feb 19, 2021 | 18.92 | 19.47 | 18.74 | 19.45 | 122,357 | +0.54(+2.87%) |
Feb 18, 2021 | 17.50 | 19.35 | 17.50 | 18.91 | 165,420 | +0.23(+1.24%) |
Feb 17, 2021 | 18.43 | 19.15 | 18.21 | 18.67 | 156,409 | +0.35(+1.93%) |
Feb 16, 2021 | 17.90 | 18.43 | 17.86 | 18.32 | 83,650 | +0.60(+3.40%) |
Feb 12, 2021 | 17.81 | 18.18 | 17.59 | 17.72 | 73,205 | -0.14(-0.77%) |
Feb 11, 2021 | 18.59 | 18.68 | 17.75 | 17.86 | 123,920 | -0.36(-1.98%) |
Feb 10, 2021 | 18.98 | 19.02 | 18.22 | 18.22 | 174,594 | -0.19(-1.02%) |
Feb 09, 2021 | 18.24 | 18.42 | 17.96 | 18.41 | 128,407 | +0.22(+1.21%) |
Feb 08, 2021 | 17.92 | 18.25 | 17.63 | 18.18 | 115,694 | +0.84(+4.85%) |
Feb 05, 2021 | 17.19 | 17.51 | 16.89 | 17.34 | 104,902 | +0.37(+2.20%) |
Feb 04, 2021 | 17.13 | 17.13 | 16.77 | 16.97 | 108,377 | +0.07(+0.40%) |
Feb 03, 2021 | 16.41 | 16.99 | 16.29 | 16.90 | 117,921 | +0.75(+4.63%) |
Feb 02, 2021 | 15.76 | 16.23 | 15.65 | 16.15 | 70,612 | +0.44(+2.81%) |
Feb 01, 2021 | 15.63 | 15.91 | 15.62 | 15.71 | 98,758 | +0.09(+0.60%) |
Jan 29, 2021 | 15.54 | 15.84 | 15.31 | 15.62 | 135,160 | -0.08(-0.54%) |
Jan 28, 2021 | 15.67 | 15.98 | 15.55 | 15.70 | 77,570 | +0.03(+0.16%) |
Jan 27, 2021 | 15.79 | 15.86 | 15.44 | 15.68 | 94,470 | -0.48(-3.00%) |
Jan 26, 2021 | 16.44 | 16.44 | 16.03 | 16.16 | 48,199 | -0.11(-0.68%) |
Jan 25, 2021 | 16.40 | 16.40 | 15.93 | 16.27 | 52,168 | -0.34(-2.04%) |
Jan 22, 2021 | 16.18 | 16.66 | 15.82 | 16.61 | 58,632 | +0.18(+1.08%) |
Jan 21, 2021 | 16.94 | 16.94 | 16.35 | 16.44 | 70,678 | -0.52(-3.06%) |
Jan 20, 2021 | 17.00 | 17.03 | 16.78 | 16.95 | 56,109 | -0.07(-0.40%) |
Jan 19, 2021 | 17.11 | 17.23 | 16.85 | 17.02 | 76,869 | -0.03(-0.15%) |
Jan 15, 2021 | 16.71 | 17.07 | 16.54 | 17.05 | 52,627 | -0.02(-0.10%) |
Jan 14, 2021 | 17.11 | 17.20 | 16.93 | 17.06 | 56,674 | +0.15(+0.90%) |
Jan 13, 2021 | 17.31 | 17.31 | 16.79 | 16.91 | 60,820 | -0.51(-2.93%) |
Jan 12, 2021 | 16.61 | 17.50 | 16.61 | 17.42 | 83,780 | +0.99(+5.99%) |
Jan 11, 2021 | 16.20 | 16.51 | 16.20 | 16.44 | 62,372 | +0.18(+1.10%) |
Jan 08, 2021 | 16.72 | 16.73 | 16.06 | 16.26 | 47,565 | -0.41(-2.45%) |
Jan 07, 2021 | 17.02 | 17.10 | 16.36 | 16.66 | 93,804 | -0.15(-0.91%) |
Jan 06, 2021 | 15.42 | 17.15 | 15.42 | 16.82 | 102,208 | +1.51(+9.88%) |
Jan 05, 2021 | 15.33 | 15.62 | 15.15 | 15.31 | 109,286 | +0.12(+0.78%) |