Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.73 | 20.91 | 20.54 | 20.66 | 202,016 | -0.06(-0.30%) |
Mar 30, 2021 | 20.45 | 20.87 | 20.45 | 20.73 | 149,681 | +0.52(+2.55%) |
Mar 29, 2021 | 20.80 | 20.96 | 20.18 | 20.21 | 209,199 | -0.59(-2.82%) |
Mar 26, 2021 | 20.32 | 20.80 | 20.06 | 20.80 | 81,794 | +0.76(+3.80%) |
Mar 25, 2021 | 19.48 | 20.24 | 19.34 | 20.04 | 73,051 | +0.50(+2.55%) |
Mar 24, 2021 | 19.77 | 20.62 | 19.53 | 19.54 | 85,499 | +0.00(+0.00%) |
Mar 23, 2021 | 19.80 | 20.58 | 19.43 | 19.54 | 89,888 | -0.55(-2.74%) |
Mar 22, 2021 | 21.03 | 21.03 | 19.85 | 20.09 | 114,623 | -0.76(-3.65%) |
Mar 19, 2021 | 20.32 | 20.97 | 19.96 | 20.85 | 486,993 | +0.45(+2.23%) |
Mar 18, 2021 | 20.49 | 21.10 | 20.35 | 20.39 | 83,519 | +0.06(+0.30%) |
Mar 17, 2021 | 20.48 | 20.67 | 20.10 | 20.33 | 75,823 | +0.01(+0.04%) |
Mar 16, 2021 | 20.33 | 20.50 | 19.83 | 20.32 | 70,628 | -0.25(-1.23%) |
Mar 15, 2021 | 21.44 | 21.62 | 20.23 | 20.58 | 121,114 | -0.65(-3.05%) |
Mar 12, 2021 | 20.83 | 21.49 | 20.79 | 21.22 | 129,498 | +0.59(+2.88%) |
Mar 11, 2021 | 20.66 | 20.70 | 20.35 | 20.63 | 113,171 | -0.07(-0.34%) |
Mar 10, 2021 | 20.17 | 20.73 | 19.91 | 20.70 | 119,125 | +0.64(+3.18%) |
Mar 09, 2021 | 20.31 | 20.39 | 19.46 | 20.06 | 118,056 | -0.33(-1.63%) |
Mar 08, 2021 | 19.93 | 20.50 | 19.52 | 20.39 | 124,998 | +0.89(+4.57%) |
Mar 05, 2021 | 19.31 | 19.54 | 18.84 | 19.50 | 143,569 | +0.72(+3.82%) |
Mar 04, 2021 | 19.04 | 19.52 | 18.54 | 18.79 | 136,154 | -0.17(-0.88%) |
Mar 03, 2021 | 18.65 | 19.51 | 18.65 | 18.95 | 129,429 | +0.45(+2.46%) |
Mar 02, 2021 | 18.30 | 18.84 | 18.30 | 18.50 | 122,161 | +0.01(+0.05%) |
Mar 01, 2021 | 18.58 | 18.67 | 17.98 | 18.49 | 109,798 | +0.42(+2.32%) |
Feb 26, 2021 | 18.29 | 18.58 | 18.04 | 18.07 | 188,528 | -0.24(-1.34%) |
Feb 25, 2021 | 18.86 | 18.86 | 18.31 | 18.31 | 106,528 | -0.38(-2.06%) |
Feb 24, 2021 | 18.47 | 18.80 | 18.47 | 18.70 | 143,682 | +0.25(+1.37%) |
Feb 23, 2021 | 18.51 | 18.95 | 18.25 | 18.44 | 103,252 | +0.16(+0.86%) |
Feb 22, 2021 | 18.18 | 18.37 | 17.94 | 18.29 | 181,336 | +0.23(+1.26%) |
Feb 19, 2021 | 17.63 | 18.06 | 17.63 | 18.06 | 93,692 | +0.45(+2.53%) |
Feb 18, 2021 | 17.76 | 18.16 | 17.61 | 17.61 | 74,449 | -0.28(-1.56%) |
Feb 17, 2021 | 17.92 | 18.09 | 17.81 | 17.89 | 71,878 | -0.10(-0.53%) |
Feb 16, 2021 | 18.10 | 18.17 | 17.80 | 17.99 | 109,022 | +0.15(+0.83%) |
Feb 12, 2021 | 17.63 | 17.88 | 17.63 | 17.84 | 90,489 | +0.17(+0.94%) |
Feb 11, 2021 | 17.88 | 17.98 | 17.34 | 17.68 | 165,178 | -0.08(-0.44%) |
Feb 10, 2021 | 18.01 | 18.01 | 17.74 | 17.75 | 107,606 | -0.19(-1.07%) |
Feb 09, 2021 | 17.73 | 17.99 | 17.50 | 17.95 | 169,465 | +0.18(+1.03%) |
Feb 08, 2021 | 17.82 | 17.90 | 17.50 | 17.76 | 161,918 | +0.00(+0.00%) |
Feb 05, 2021 | 18.07 | 18.09 | 17.63 | 17.76 | 154,552 | -0.09(-0.49%) |
Feb 04, 2021 | 17.09 | 17.90 | 16.92 | 17.85 | 174,758 | +0.68(+3.97%) |
Feb 03, 2021 | 16.86 | 17.21 | 16.63 | 17.17 | 141,750 | +0.19(+1.12%) |
Feb 02, 2021 | 16.84 | 17.08 | 16.56 | 16.98 | 127,053 | +0.42(+2.51%) |
Feb 01, 2021 | 16.22 | 16.70 | 15.98 | 16.56 | 149,481 | +0.68(+4.30%) |
Jan 29, 2021 | 16.82 | 16.82 | 15.82 | 15.88 | 129,958 | -0.78(-4.67%) |
Jan 28, 2021 | 16.40 | 17.25 | 16.08 | 16.66 | 193,433 | +0.54(+3.38%) |
Jan 27, 2021 | 16.79 | 16.79 | 15.85 | 16.11 | 185,573 | -0.79(-4.66%) |
Jan 26, 2021 | 17.31 | 17.31 | 16.47 | 16.90 | 77,916 | -0.25(-1.46%) |
Jan 25, 2021 | 17.37 | 17.37 | 16.77 | 17.15 | 100,898 | -0.26(-1.49%) |
Jan 22, 2021 | 16.99 | 17.44 | 16.91 | 17.41 | 169,848 | +0.19(+1.10%) |
Jan 21, 2021 | 17.36 | 17.36 | 17.07 | 17.22 | 95,028 | -0.14(-0.80%) |
Jan 20, 2021 | 17.41 | 17.45 | 17.06 | 17.36 | 74,402 | -0.10(-0.54%) |
Jan 19, 2021 | 17.62 | 17.68 | 17.32 | 17.45 | 68,109 | -0.08(-0.44%) |
Jan 15, 2021 | 17.44 | 17.63 | 17.32 | 17.53 | 61,626 | -0.28(-1.55%) |
Jan 14, 2021 | 17.64 | 17.91 | 17.38 | 17.81 | 76,183 | +0.29(+1.63%) |
Jan 13, 2021 | 17.76 | 17.76 | 17.31 | 17.52 | 64,223 | -0.23(-1.32%) |
Jan 12, 2021 | 17.43 | 17.88 | 17.35 | 17.76 | 66,562 | +0.43(+2.50%) |
Jan 11, 2021 | 17.03 | 17.33 | 16.97 | 17.32 | 84,929 | +0.22(+1.32%) |
Jan 08, 2021 | 17.57 | 17.57 | 16.78 | 17.10 | 78,044 | -0.47(-2.66%) |
Jan 07, 2021 | 17.91 | 17.91 | 17.39 | 17.57 | 119,433 | -0.16(-0.93%) |
Jan 06, 2021 | 16.72 | 17.85 | 16.65 | 17.73 | 220,580 | +1.38(+8.44%) |
Jan 05, 2021 | 16.17 | 16.48 | 15.76 | 16.35 | 177,106 | +0.18(+1.10%) |