Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.00 | 19.26 | 18.74 | 18.99 | 241,149 | +0.08(+0.42%) |
Mar 30, 2021 | 18.72 | 19.34 | 18.49 | 18.91 | 169,530 | +0.33(+1.78%) |
Mar 29, 2021 | 19.34 | 19.59 | 18.50 | 18.58 | 197,768 | -0.90(-4.62%) |
Mar 26, 2021 | 19.12 | 19.72 | 18.82 | 19.48 | 158,000 | +0.53(+2.80%) |
Mar 25, 2021 | 18.16 | 19.06 | 17.97 | 18.95 | 316,837 | +0.66(+3.61%) |
Mar 24, 2021 | 19.34 | 19.45 | 18.28 | 18.29 | 357,104 | -0.81(-4.24%) |
Mar 23, 2021 | 19.66 | 19.91 | 18.96 | 19.10 | 185,142 | -0.87(-4.36%) |
Mar 22, 2021 | 20.79 | 21.14 | 19.81 | 19.97 | 204,698 | -0.75(-3.62%) |
Mar 19, 2021 | 20.82 | 20.97 | 19.80 | 20.72 | 1,182,600 | +0.11(+0.53%) |
Mar 18, 2021 | 20.95 | 21.58 | 20.60 | 20.61 | 320,046 | -0.60(-2.83%) |
Mar 17, 2021 | 20.14 | 21.38 | 19.80 | 21.21 | 353,580 | +1.00(+4.95%) |
Mar 16, 2021 | 19.52 | 20.62 | 19.46 | 20.21 | 440,316 | +0.71(+3.64%) |
Mar 15, 2021 | 19.91 | 20.03 | 19.19 | 19.50 | 285,725 | -0.33(-1.66%) |
Mar 12, 2021 | 19.79 | 20.00 | 19.25 | 19.83 | 391,100 | -0.05(-0.25%) |
Mar 11, 2021 | 19.56 | 19.95 | 19.36 | 19.88 | 488,347 | +0.65(+3.38%) |
Mar 10, 2021 | 19.60 | 20.00 | 18.96 | 19.23 | 404,643 | -0.14(-0.72%) |
Mar 09, 2021 | 19.21 | 19.84 | 19.11 | 19.37 | 550,982 | +0.89(+4.82%) |
Mar 08, 2021 | 17.77 | 18.86 | 17.51 | 18.48 | 527,131 | +0.71(+4.00%) |
Mar 05, 2021 | 18.14 | 18.14 | 16.33 | 17.77 | 963,900 | +0.05(+0.28%) |
Mar 04, 2021 | 19.55 | 19.55 | 17.68 | 17.72 | 1,834,337 | -3.21(-15.34%) |
Mar 03, 2021 | 22.66 | 22.82 | 20.70 | 20.93 | 393,134 | -2.53(-10.78%) |
Mar 02, 2021 | 24.60 | 24.90 | 23.39 | 23.46 | 102,485 | -0.98(-4.01%) |
Mar 01, 2021 | 23.94 | 24.48 | 23.86 | 24.44 | 97,228 | +1.08(+4.62%) |
Feb 26, 2021 | 23.00 | 23.68 | 22.64 | 23.36 | 145,000 | +0.27(+1.17%) |
Feb 25, 2021 | 23.84 | 24.35 | 22.86 | 23.09 | 132,790 | -0.66(-2.78%) |
Feb 24, 2021 | 23.47 | 24.10 | 23.39 | 23.75 | 142,929 | +0.48(+2.06%) |
Feb 23, 2021 | 23.12 | 23.66 | 22.66 | 23.27 | 126,357 | -0.49(-2.06%) |
Feb 22, 2021 | 23.74 | 24.17 | 23.52 | 23.76 | 135,681 | +0.05(+0.21%) |
Feb 19, 2021 | 23.36 | 24.11 | 23.36 | 23.71 | 117,100 | +0.44(+1.89%) |
Feb 18, 2021 | 23.58 | 23.79 | 22.93 | 23.27 | 143,046 | -0.39(-1.65%) |
Feb 17, 2021 | 23.72 | 23.75 | 23.07 | 23.66 | 73,708 | -0.33(-1.38%) |
Feb 16, 2021 | 24.43 | 24.68 | 23.74 | 23.99 | 87,264 | -0.38(-1.56%) |
Feb 12, 2021 | 23.73 | 24.52 | 23.45 | 24.37 | 187,600 | +0.62(+2.61%) |
Feb 11, 2021 | 24.19 | 24.50 | 23.50 | 23.75 | 302,170 | -0.38(-1.57%) |
Feb 10, 2021 | 25.55 | 25.55 | 24.00 | 24.13 | 242,588 | -1.28(-5.04%) |
Feb 09, 2021 | 25.00 | 25.61 | 24.35 | 25.41 | 258,726 | +0.26(+1.03%) |
Feb 08, 2021 | 23.38 | 25.28 | 22.87 | 25.15 | 720,869 | +0.64(+2.61%) |
Feb 05, 2021 | 23.45 | 24.94 | 22.83 | 24.51 | 533,200 | +1.51(+6.57%) |
Feb 04, 2021 | 21.47 | 23.73 | 20.69 | 23.00 | 493,420 | +3.09(+15.52%) |
Feb 03, 2021 | 19.55 | 20.24 | 19.24 | 19.91 | 226,213 | +0.31(+1.58%) |
Feb 02, 2021 | 19.66 | 19.89 | 19.12 | 19.60 | 152,161 | +0.07(+0.36%) |
Feb 01, 2021 | 18.77 | 19.61 | 18.52 | 19.53 | 155,233 | +1.06(+5.74%) |
Jan 29, 2021 | 18.97 | 19.37 | 18.47 | 18.47 | 169,200 | -0.54(-2.84%) |
Jan 28, 2021 | 19.61 | 19.62 | 18.77 | 19.01 | 160,956 | -0.38(-1.96%) |
Jan 27, 2021 | 19.65 | 20.07 | 19.18 | 19.39 | 160,945 | -0.72(-3.58%) |
Jan 26, 2021 | 20.09 | 20.39 | 19.75 | 20.11 | 135,084 | +0.23(+1.16%) |
Jan 25, 2021 | 20.15 | 20.33 | 19.52 | 19.88 | 143,999 | -0.10(-0.50%) |
Jan 22, 2021 | 19.31 | 20.11 | 18.80 | 19.98 | 156,900 | +0.42(+2.15%) |
Jan 21, 2021 | 19.78 | 19.78 | 19.29 | 19.56 | 149,989 | -0.13(-0.66%) |
Jan 20, 2021 | 19.58 | 19.95 | 19.26 | 19.69 | 163,378 | +0.19(+0.97%) |
Jan 19, 2021 | 19.29 | 19.74 | 19.23 | 19.50 | 170,721 | +0.42(+2.20%) |
Jan 15, 2021 | 19.08 | 19.33 | 18.68 | 19.08 | 89,900 | -0.26(-1.34%) |
Jan 14, 2021 | 18.85 | 19.57 | 18.72 | 19.34 | 165,234 | +0.62(+3.31%) |
Jan 13, 2021 | 19.39 | 19.42 | 18.71 | 18.72 | 75,000 | -0.66(-3.41%) |
Jan 12, 2021 | 19.15 | 19.43 | 18.90 | 19.38 | 122,854 | +0.28(+1.47%) |
Jan 11, 2021 | 18.74 | 19.16 | 18.50 | 19.10 | 168,891 | +0.10(+0.53%) |
Jan 08, 2021 | 19.60 | 19.73 | 18.63 | 19.00 | 213,400 | -0.65(-3.31%) |
Jan 07, 2021 | 19.22 | 20.35 | 19.22 | 19.65 | 245,808 | -0.19(-0.96%) |
Jan 06, 2021 | 19.37 | 20.12 | 19.33 | 19.84 | 335,913 | +0.74(+3.87%) |
Jan 05, 2021 | 18.78 | 19.19 | 18.78 | 19.10 | 174,185 | +0.32(+1.70%) |