Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.42 | 20.52 | 20.16 | 20.16 | 181,953 | -0.21(-1.04%) |
Mar 30, 2021 | 20.68 | 20.68 | 20.12 | 20.37 | 114,280 | -0.19(-0.92%) |
Mar 29, 2021 | 20.28 | 21.12 | 20.28 | 20.56 | 166,964 | +0.28(+1.38%) |
Mar 26, 2021 | 20.51 | 20.54 | 19.79 | 20.28 | 203,804 | -0.17(-0.81%) |
Mar 25, 2021 | 19.60 | 20.48 | 19.41 | 20.45 | 264,863 | +0.93(+4.76%) |
Mar 24, 2021 | 19.63 | 20.10 | 19.37 | 19.52 | 181,167 | +0.02(+0.08%) |
Mar 23, 2021 | 20.16 | 20.95 | 19.34 | 19.51 | 413,362 | +0.07(+0.35%) |
Mar 22, 2021 | 19.56 | 20.18 | 18.37 | 19.44 | 424,324 | -0.14(-0.69%) |
Mar 19, 2021 | 20.13 | 20.35 | 19.57 | 19.57 | 503,352 | -0.55(-2.74%) |
Mar 18, 2021 | 21.22 | 21.22 | 20.11 | 20.12 | 430,109 | -0.93(-4.40%) |
Mar 17, 2021 | 20.59 | 21.09 | 20.43 | 21.05 | 322,659 | +0.44(+2.16%) |
Mar 16, 2021 | 20.58 | 20.87 | 19.90 | 20.61 | 273,411 | +0.11(+0.54%) |
Mar 15, 2021 | 20.31 | 20.64 | 20.15 | 20.50 | 244,169 | +0.39(+1.95%) |
Mar 12, 2021 | 19.84 | 20.29 | 19.74 | 20.10 | 240,546 | +0.30(+1.50%) |
Mar 11, 2021 | 18.98 | 19.85 | 18.98 | 19.81 | 276,381 | +0.76(+4.01%) |
Mar 10, 2021 | 18.99 | 19.21 | 18.71 | 19.04 | 222,588 | +0.46(+2.47%) |
Mar 09, 2021 | 18.16 | 18.71 | 18.03 | 18.58 | 282,395 | +0.55(+3.04%) |
Mar 08, 2021 | 17.50 | 18.12 | 17.43 | 18.03 | 263,599 | +0.73(+4.24%) |
Mar 05, 2021 | 17.49 | 17.65 | 16.96 | 17.30 | 149,886 | -0.16(-0.89%) |
Mar 04, 2021 | 17.69 | 17.77 | 17.20 | 17.46 | 137,926 | -0.21(-1.17%) |
Mar 03, 2021 | 17.52 | 17.78 | 17.35 | 17.66 | 159,552 | +0.34(+1.97%) |
Mar 02, 2021 | 17.32 | 17.49 | 17.12 | 17.32 | 194,169 | +0.01(+0.09%) |
Mar 01, 2021 | 17.23 | 17.41 | 17.09 | 17.31 | 168,115 | +0.27(+1.61%) |
Feb 26, 2021 | 16.89 | 17.27 | 16.72 | 17.03 | 168,233 | +0.13(+0.79%) |
Feb 25, 2021 | 17.23 | 17.34 | 16.77 | 16.90 | 137,702 | -0.23(-1.34%) |
Feb 24, 2021 | 16.72 | 17.17 | 16.71 | 17.13 | 267,272 | +0.36(+2.17%) |
Feb 23, 2021 | 16.49 | 16.88 | 16.25 | 16.77 | 231,629 | +0.47(+2.91%) |
Feb 22, 2021 | 16.37 | 16.48 | 16.23 | 16.29 | 168,328 | +0.00(+0.00%) |
Feb 19, 2021 | 16.16 | 16.37 | 16.16 | 16.29 | 110,492 | +0.13(+0.78%) |
Feb 18, 2021 | 16.20 | 16.25 | 16.01 | 16.17 | 90,355 | -0.02(-0.14%) |
Feb 17, 2021 | 16.17 | 16.36 | 16.08 | 16.19 | 124,567 | +0.07(+0.46%) |
Feb 16, 2021 | 16.18 | 16.40 | 16.06 | 16.11 | 143,395 | +0.12(+0.74%) |
Feb 12, 2021 | 15.94 | 16.14 | 15.94 | 16.00 | 82,025 | +0.00(+0.00%) |
Feb 11, 2021 | 16.21 | 16.23 | 15.97 | 16.00 | 115,580 | -0.16(-0.96%) |
Feb 10, 2021 | 16.08 | 16.40 | 16.06 | 16.15 | 140,899 | +0.09(+0.55%) |
Feb 09, 2021 | 15.99 | 16.23 | 15.98 | 16.06 | 125,101 | +0.01(+0.09%) |
Feb 08, 2021 | 16.20 | 16.28 | 15.89 | 16.05 | 258,165 | -0.10(-0.64%) |
Feb 05, 2021 | 16.05 | 16.23 | 16.01 | 16.15 | 164,591 | +0.13(+0.79%) |
Feb 04, 2021 | 16.20 | 16.21 | 15.88 | 16.03 | 173,660 | -0.01(-0.09%) |
Feb 03, 2021 | 16.08 | 16.14 | 15.83 | 16.04 | 257,998 | +0.01(+0.05%) |
Feb 02, 2021 | 15.92 | 16.29 | 15.80 | 16.03 | 328,094 | +0.26(+1.64%) |
Feb 01, 2021 | 15.44 | 15.93 | 15.43 | 15.77 | 382,567 | +0.53(+3.45%) |
Jan 29, 2021 | 15.49 | 15.55 | 15.05 | 15.25 | 188,200 | -0.25(-1.63%) |
Jan 28, 2021 | 15.87 | 16.05 | 15.50 | 15.50 | 205,673 | -0.35(-2.20%) |
Jan 27, 2021 | 15.90 | 16.09 | 15.80 | 15.85 | 170,115 | -0.09(-0.56%) |
Jan 26, 2021 | 15.60 | 16.19 | 15.52 | 15.94 | 602,645 | +0.46(+2.97%) |
Jan 25, 2021 | 15.54 | 15.56 | 15.30 | 15.48 | 201,149 | +0.01(+0.10%) |
Jan 22, 2021 | 15.39 | 15.48 | 15.26 | 15.46 | 215,722 | +0.07(+0.43%) |
Jan 21, 2021 | 15.04 | 15.51 | 15.04 | 15.40 | 278,883 | +0.30(+1.96%) |
Jan 20, 2021 | 14.78 | 15.42 | 14.78 | 15.10 | 240,901 | +0.37(+2.52%) |
Jan 19, 2021 | 14.82 | 14.84 | 14.58 | 14.73 | 205,667 | -0.05(-0.35%) |
Jan 15, 2021 | 14.53 | 14.94 | 14.53 | 14.78 | 264,560 | +0.17(+1.17%) |
Jan 14, 2021 | 14.39 | 14.64 | 14.34 | 14.61 | 146,711 | +0.14(+0.97%) |
Jan 13, 2021 | 14.42 | 14.48 | 14.28 | 14.47 | 113,910 | +0.11(+0.77%) |
Jan 12, 2021 | 14.43 | 14.48 | 14.31 | 14.36 | 109,076 | +0.03(+0.21%) |
Jan 11, 2021 | 13.94 | 14.45 | 13.94 | 14.33 | 183,561 | +0.25(+1.79%) |
Jan 08, 2021 | 14.08 | 14.16 | 13.92 | 14.08 | 107,793 | +0.00(+0.00%) |
Jan 07, 2021 | 14.19 | 14.25 | 13.97 | 14.08 | 181,522 | -0.04(-0.31%) |
Jan 06, 2021 | 14.31 | 14.47 | 13.99 | 14.12 | 167,081 | -0.09(-0.63%) |
Jan 05, 2021 | 14.14 | 14.41 | 14.01 | 14.21 | 209,824 | +0.08(+0.58%) |