Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.63 | 21.76 | 20.37 | 21.03 | 621,655 | +0.42(+2.06%) |
Mar 30, 2021 | 19.53 | 20.78 | 19.53 | 20.60 | 420,774 | +0.84(+4.25%) |
Mar 29, 2021 | 19.94 | 21.12 | 19.48 | 19.76 | 632,061 | -0.28(-1.40%) |
Mar 26, 2021 | 19.45 | 20.11 | 18.88 | 20.04 | 936,619 | +0.84(+4.37%) |
Mar 25, 2021 | 16.97 | 19.52 | 16.69 | 19.20 | 1,158,639 | +1.89(+10.92%) |
Mar 24, 2021 | 18.47 | 20.13 | 17.27 | 17.31 | 1,050,186 | -0.84(-4.62%) |
Mar 23, 2021 | 19.83 | 20.31 | 17.97 | 18.15 | 1,432,072 | -2.04(-10.09%) |
Mar 22, 2021 | 20.06 | 21.98 | 19.82 | 20.19 | 1,597,900 | +2.05(+11.28%) |
Mar 19, 2021 | 17.31 | 18.36 | 16.57 | 18.14 | 932,194 | +0.87(+5.06%) |
Mar 18, 2021 | 18.02 | 18.62 | 17.17 | 17.27 | 434,741 | -0.73(-4.06%) |
Mar 17, 2021 | 17.51 | 18.11 | 16.76 | 18.00 | 546,139 | +0.41(+2.35%) |
Mar 16, 2021 | 18.17 | 18.17 | 17.03 | 17.59 | 490,200 | -0.65(-3.58%) |
Mar 15, 2021 | 17.83 | 18.50 | 17.83 | 18.24 | 400,519 | +0.33(+1.82%) |
Mar 12, 2021 | 17.61 | 18.31 | 17.57 | 17.91 | 505,745 | +0.51(+2.93%) |
Mar 11, 2021 | 17.85 | 18.04 | 17.22 | 17.40 | 405,748 | -0.37(-2.05%) |
Mar 10, 2021 | 17.75 | 18.13 | 17.45 | 17.77 | 350,594 | +0.04(+0.22%) |
Mar 09, 2021 | 18.04 | 18.26 | 17.06 | 17.73 | 404,752 | -0.06(-0.32%) |
Mar 08, 2021 | 17.02 | 18.09 | 17.02 | 17.79 | 437,265 | +1.07(+6.38%) |
Mar 05, 2021 | 16.51 | 16.76 | 15.48 | 16.72 | 385,552 | +0.74(+4.63%) |
Mar 04, 2021 | 16.54 | 16.91 | 15.33 | 15.98 | 402,034 | -0.57(-3.43%) |
Mar 03, 2021 | 16.04 | 16.90 | 15.92 | 16.55 | 327,189 | +0.59(+3.67%) |
Mar 02, 2021 | 16.32 | 16.52 | 15.96 | 15.96 | 245,757 | -0.37(-2.29%) |
Mar 01, 2021 | 15.76 | 16.39 | 15.43 | 16.34 | 373,755 | +1.10(+7.19%) |
Feb 26, 2021 | 15.70 | 15.88 | 14.98 | 15.24 | 355,062 | -0.57(-3.59%) |
Feb 25, 2021 | 17.05 | 17.05 | 15.81 | 15.81 | 364,428 | -1.07(-6.32%) |
Feb 24, 2021 | 15.86 | 17.00 | 15.76 | 16.87 | 427,650 | +1.17(+7.47%) |
Feb 23, 2021 | 15.84 | 15.88 | 15.07 | 15.70 | 306,161 | -0.24(-1.51%) |
Feb 22, 2021 | 14.84 | 16.12 | 14.77 | 15.94 | 461,788 | +1.10(+7.38%) |
Feb 19, 2021 | 14.87 | 15.03 | 14.53 | 14.85 | 241,633 | +0.10(+0.65%) |
Feb 18, 2021 | 14.57 | 14.90 | 14.46 | 14.75 | 313,068 | +0.04(+0.26%) |
Feb 17, 2021 | 15.06 | 15.06 | 14.43 | 14.71 | 306,930 | -0.44(-2.92%) |
Feb 16, 2021 | 15.04 | 15.28 | 14.77 | 15.15 | 331,922 | +0.20(+1.35%) |
Feb 12, 2021 | 15.08 | 15.11 | 14.73 | 14.95 | 166,396 | -0.22(-1.46%) |
Feb 11, 2021 | 15.24 | 15.69 | 14.99 | 15.17 | 227,259 | -0.12(-0.82%) |
Feb 10, 2021 | 15.40 | 15.53 | 15.02 | 15.30 | 240,978 | +0.02(+0.13%) |
Feb 09, 2021 | 15.46 | 15.65 | 15.03 | 15.28 | 235,153 | -0.20(-1.30%) |
Feb 08, 2021 | 15.47 | 15.72 | 15.25 | 15.48 | 292,507 | +0.17(+1.13%) |
Feb 05, 2021 | 15.28 | 15.57 | 15.09 | 15.31 | 278,888 | +0.26(+1.72%) |
Feb 04, 2021 | 14.87 | 15.21 | 14.58 | 15.05 | 307,521 | +0.35(+2.35%) |
Feb 03, 2021 | 14.52 | 14.94 | 14.34 | 14.70 | 308,428 | +0.15(+1.06%) |
Feb 02, 2021 | 14.60 | 14.61 | 14.10 | 14.55 | 340,329 | +0.21(+1.47%) |
Feb 01, 2021 | 14.56 | 14.86 | 14.08 | 14.34 | 392,325 | -0.18(-1.26%) |
Jan 29, 2021 | 14.77 | 15.23 | 14.31 | 14.52 | 476,295 | -0.16(-1.11%) |
Jan 28, 2021 | 14.43 | 15.23 | 13.87 | 14.68 | 627,266 | +0.44(+3.10%) |
Jan 27, 2021 | 14.82 | 14.88 | 13.57 | 14.24 | 1,048,953 | -0.91(-6.02%) |
Jan 26, 2021 | 16.64 | 16.64 | 14.99 | 15.15 | 620,946 | -1.22(-7.45%) |
Jan 25, 2021 | 15.95 | 16.79 | 15.77 | 16.37 | 425,602 | +0.27(+1.67%) |
Jan 22, 2021 | 15.85 | 16.12 | 15.45 | 16.11 | 351,003 | +0.04(+0.24%) |
Jan 21, 2021 | 16.41 | 16.64 | 15.95 | 16.07 | 367,472 | -0.29(-1.76%) |
Jan 20, 2021 | 16.12 | 16.95 | 16.10 | 16.36 | 501,991 | +0.16(+1.01%) |
Jan 19, 2021 | 16.39 | 16.79 | 16.17 | 16.19 | 435,560 | -0.04(-0.24%) |
Jan 15, 2021 | 16.43 | 16.69 | 16.11 | 16.23 | 566,518 | -0.67(-3.98%) |
Jan 14, 2021 | 15.85 | 17.06 | 15.76 | 16.90 | 792,533 | +1.14(+7.26%) |
Jan 13, 2021 | 15.87 | 16.24 | 15.64 | 15.76 | 582,955 | -0.32(-1.97%) |
Jan 12, 2021 | 15.59 | 16.26 | 15.48 | 16.08 | 430,898 | +0.56(+3.59%) |
Jan 11, 2021 | 14.65 | 15.55 | 14.52 | 15.52 | 423,511 | +0.59(+3.93%) |
Jan 08, 2021 | 15.15 | 15.20 | 14.65 | 14.93 | 431,964 | -0.12(-0.77%) |
Jan 07, 2021 | 15.64 | 15.68 | 15.03 | 15.05 | 455,219 | -0.41(-2.67%) |
Jan 06, 2021 | 14.77 | 15.63 | 14.75 | 15.46 | 636,358 | +1.02(+7.05%) |
Jan 05, 2021 | 14.09 | 14.67 | 13.97 | 14.44 | 399,293 | +0.48(+3.44%) |