Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.96 | 20.20 | 19.62 | 20.07 | 59,320 | +0.22(+1.13%) |
Mar 30, 2021 | 19.28 | 20.05 | 19.28 | 19.84 | 62,159 | +0.63(+3.30%) |
Mar 29, 2021 | 19.13 | 19.67 | 19.13 | 19.21 | 62,410 | -0.16(-0.81%) |
Mar 26, 2021 | 18.95 | 19.38 | 18.83 | 19.36 | 101,073 | +0.59(+3.17%) |
Mar 25, 2021 | 18.37 | 19.01 | 18.13 | 18.77 | 37,468 | +0.16(+0.84%) |
Mar 24, 2021 | 18.68 | 19.38 | 18.53 | 18.61 | 48,771 | +0.13(+0.69%) |
Mar 23, 2021 | 18.93 | 19.39 | 18.46 | 18.49 | 92,775 | -0.65(-3.41%) |
Mar 22, 2021 | 19.48 | 19.60 | 18.83 | 19.14 | 161,265 | -0.24(-1.26%) |
Mar 19, 2021 | 20.00 | 20.04 | 19.33 | 19.38 | 271,718 | -0.78(-3.87%) |
Mar 18, 2021 | 20.09 | 20.83 | 19.87 | 20.16 | 125,935 | -0.07(-0.34%) |
Mar 17, 2021 | 19.79 | 20.27 | 19.55 | 20.23 | 73,255 | +0.57(+2.87%) |
Mar 16, 2021 | 20.27 | 20.27 | 19.56 | 19.67 | 66,501 | -0.42(-2.09%) |
Mar 15, 2021 | 20.98 | 21.22 | 19.94 | 20.09 | 65,994 | -0.53(-2.55%) |
Mar 12, 2021 | 20.47 | 21.08 | 19.51 | 20.61 | 94,916 | +0.19(+0.95%) |
Mar 11, 2021 | 19.78 | 20.42 | 19.70 | 20.42 | 50,863 | +0.66(+3.35%) |
Mar 10, 2021 | 19.61 | 20.06 | 19.60 | 19.75 | 55,109 | +0.17(+0.85%) |
Mar 09, 2021 | 19.51 | 19.89 | 18.89 | 19.59 | 142,120 | +0.28(+1.46%) |
Mar 08, 2021 | 19.33 | 19.69 | 19.10 | 19.31 | 152,475 | +0.15(+0.76%) |
Mar 05, 2021 | 19.14 | 19.33 | 18.50 | 19.16 | 86,810 | +0.38(+2.02%) |
Mar 04, 2021 | 19.45 | 19.53 | 18.61 | 18.78 | 111,844 | -0.62(-3.21%) |
Mar 03, 2021 | 19.06 | 19.61 | 18.93 | 19.40 | 76,282 | +0.49(+2.58%) |
Mar 02, 2021 | 18.53 | 19.15 | 18.40 | 18.92 | 79,472 | +0.37(+2.00%) |
Mar 01, 2021 | 18.08 | 18.88 | 17.80 | 18.55 | 84,480 | +0.83(+4.68%) |
Feb 26, 2021 | 18.03 | 18.22 | 17.71 | 17.72 | 108,666 | -0.42(-2.31%) |
Feb 25, 2021 | 17.96 | 18.44 | 17.83 | 18.14 | 67,818 | +0.04(+0.22%) |
Feb 24, 2021 | 17.79 | 18.36 | 17.38 | 18.10 | 94,084 | +0.32(+1.81%) |
Feb 23, 2021 | 17.06 | 17.93 | 16.78 | 17.78 | 160,848 | +0.56(+3.23%) |
Feb 22, 2021 | 17.52 | 17.87 | 17.16 | 17.22 | 116,517 | -0.49(-2.75%) |
Feb 19, 2021 | 17.38 | 17.89 | 17.30 | 17.71 | 111,334 | +0.42(+2.42%) |
Feb 18, 2021 | 17.29 | 17.50 | 16.79 | 17.29 | 139,223 | -0.17(-0.95%) |
Feb 17, 2021 | 17.86 | 17.99 | 17.13 | 17.45 | 76,970 | -0.54(-2.98%) |
Feb 16, 2021 | 17.88 | 18.20 | 17.73 | 17.99 | 145,110 | +0.24(+1.37%) |
Feb 12, 2021 | 17.61 | 17.80 | 17.35 | 17.75 | 52,537 | +0.01(+0.05%) |
Feb 11, 2021 | 17.79 | 18.01 | 17.37 | 17.74 | 138,285 | -0.05(-0.27%) |
Feb 10, 2021 | 17.78 | 18.11 | 17.41 | 17.79 | 114,021 | +0.09(+0.50%) |
Feb 09, 2021 | 16.98 | 17.74 | 16.75 | 17.70 | 260,393 | +0.76(+4.49%) |
Feb 08, 2021 | 16.43 | 16.94 | 16.33 | 16.94 | 183,526 | +0.64(+3.95%) |
Feb 05, 2021 | 16.11 | 16.54 | 16.00 | 16.29 | 116,054 | +0.32(+2.01%) |
Feb 04, 2021 | 15.80 | 16.31 | 15.61 | 15.97 | 88,998 | +0.41(+2.63%) |
Feb 03, 2021 | 15.64 | 16.01 | 15.49 | 15.56 | 84,694 | -0.13(-0.81%) |
Feb 02, 2021 | 15.42 | 16.01 | 15.31 | 15.69 | 179,741 | +0.49(+3.21%) |
Feb 01, 2021 | 14.76 | 15.40 | 14.60 | 15.20 | 162,990 | +0.50(+3.38%) |
Jan 29, 2021 | 14.75 | 15.45 | 14.43 | 14.71 | 215,999 | -0.01(-0.07%) |
Jan 28, 2021 | 15.34 | 15.34 | 14.57 | 14.72 | 181,820 | -0.57(-3.76%) |
Jan 27, 2021 | 14.62 | 15.63 | 14.43 | 15.29 | 252,016 | +0.80(+5.51%) |
Jan 26, 2021 | 14.03 | 15.38 | 13.73 | 14.49 | 242,914 | -1.07(-6.89%) |
Jan 25, 2021 | 16.18 | 16.34 | 15.06 | 15.56 | 261,613 | -0.03(-0.19%) |
Jan 22, 2021 | 15.82 | 15.82 | 15.13 | 15.59 | 116,465 | -0.30(-1.90%) |
Jan 21, 2021 | 15.47 | 16.84 | 15.19 | 15.89 | 132,341 | +0.45(+2.90%) |
Jan 20, 2021 | 15.20 | 15.89 | 14.95 | 15.45 | 47,314 | +0.15(+0.96%) |
Jan 19, 2021 | 15.49 | 15.75 | 15.12 | 15.30 | 49,753 | -0.09(-0.57%) |
Jan 15, 2021 | 15.42 | 15.61 | 15.01 | 15.39 | 37,248 | -0.17(-1.06%) |
Jan 14, 2021 | 15.23 | 16.07 | 15.18 | 15.55 | 61,520 | +0.40(+2.64%) |
Jan 13, 2021 | 15.69 | 15.69 | 14.91 | 15.15 | 36,913 | -0.57(-3.60%) |
Jan 12, 2021 | 15.28 | 15.76 | 15.11 | 15.72 | 49,307 | +0.47(+3.07%) |
Jan 11, 2021 | 15.31 | 15.35 | 15.01 | 15.25 | 46,675 | -0.12(-0.76%) |
Jan 08, 2021 | 15.35 | 15.63 | 15.16 | 15.37 | 99,842 | +0.04(+0.25%) |
Jan 07, 2021 | 14.26 | 15.37 | 14.26 | 15.33 | 91,978 | +0.13(+0.83%) |
Jan 06, 2021 | 14.69 | 15.59 | 14.69 | 15.20 | 112,944 | +0.67(+4.63%) |
Jan 05, 2021 | 14.08 | 15.15 | 14.00 | 14.53 | 92,177 | +0.54(+3.83%) |