Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.07 | 20.50 | 20.07 | 20.14 | 541,877 | +0.16(+0.79%) |
Mar 30, 2021 | 19.89 | 20.31 | 19.64 | 19.98 | 207,086 | +0.05(+0.25%) |
Mar 29, 2021 | 21.00 | 21.16 | 19.81 | 19.93 | 903,926 | -0.96(-4.58%) |
Mar 26, 2021 | 20.36 | 20.99 | 20.10 | 20.89 | 613,493 | +0.60(+2.96%) |
Mar 25, 2021 | 19.86 | 20.47 | 19.42 | 20.29 | 398,092 | +0.33(+1.65%) |
Mar 24, 2021 | 19.43 | 20.21 | 19.43 | 19.96 | 737,409 | +0.67(+3.48%) |
Mar 23, 2021 | 19.97 | 20.00 | 19.07 | 19.29 | 681,044 | -0.91(-4.49%) |
Mar 22, 2021 | 20.70 | 20.70 | 20.07 | 20.19 | 719,898 | -0.56(-2.69%) |
Mar 19, 2021 | 20.96 | 21.44 | 20.53 | 20.75 | 692,594 | -0.32(-1.53%) |
Mar 18, 2021 | 21.50 | 22.14 | 20.89 | 21.07 | 491,302 | -0.50(-2.32%) |
Mar 17, 2021 | 21.24 | 21.74 | 21.14 | 21.57 | 813,143 | +0.29(+1.34%) |
Mar 16, 2021 | 21.55 | 21.56 | 21.00 | 21.29 | 645,426 | -0.35(-1.62%) |
Mar 15, 2021 | 21.82 | 21.99 | 21.18 | 21.64 | 497,002 | -0.36(-1.62%) |
Mar 12, 2021 | 22.07 | 22.38 | 21.72 | 21.99 | 556,091 | -0.26(-1.16%) |
Mar 11, 2021 | 22.27 | 22.63 | 21.77 | 22.25 | 1,048,780 | -0.11(-0.51%) |
Mar 10, 2021 | 21.82 | 22.41 | 21.50 | 22.36 | 3,188,710 | +0.33(+1.51%) |
Mar 09, 2021 | 22.07 | 22.41 | 21.76 | 22.03 | 308,047 | -0.13(-0.57%) |
Mar 08, 2021 | 21.78 | 22.48 | 21.78 | 22.16 | 805,102 | +0.46(+2.12%) |
Mar 05, 2021 | 21.13 | 21.95 | 20.85 | 21.70 | 1,111,739 | +1.05(+5.10%) |
Mar 04, 2021 | 20.75 | 21.37 | 20.31 | 20.65 | 505,518 | -0.27(-1.28%) |
Mar 03, 2021 | 20.05 | 21.02 | 20.05 | 20.91 | 795,365 | +0.78(+3.86%) |
Mar 02, 2021 | 19.84 | 20.32 | 19.53 | 20.14 | 1,036,485 | +0.49(+2.52%) |
Mar 01, 2021 | 19.31 | 19.86 | 19.11 | 19.64 | 882,563 | +0.75(+3.97%) |
Feb 26, 2021 | 18.48 | 19.40 | 18.25 | 18.89 | 2,019,607 | +0.64(+3.48%) |
Feb 25, 2021 | 18.84 | 19.07 | 18.21 | 18.26 | 1,036,046 | -0.78(-4.12%) |
Feb 24, 2021 | 19.22 | 19.33 | 18.94 | 19.04 | 726,508 | -0.32(-1.64%) |
Feb 23, 2021 | 18.92 | 19.47 | 18.07 | 19.36 | 702,766 | +0.65(+3.48%) |
Feb 22, 2021 | 18.92 | 19.17 | 18.65 | 18.71 | 582,601 | -0.11(-0.60%) |
Feb 19, 2021 | 18.81 | 19.21 | 18.69 | 18.82 | 1,033,359 | +0.03(+0.15%) |
Feb 18, 2021 | 18.39 | 18.89 | 17.60 | 18.79 | 1,109,094 | +0.25(+1.33%) |
Feb 17, 2021 | 18.84 | 19.08 | 18.33 | 18.55 | 912,159 | -0.33(-1.76%) |
Feb 16, 2021 | 19.69 | 19.72 | 18.72 | 18.88 | 894,771 | -0.48(-2.48%) |
Feb 12, 2021 | 19.44 | 19.76 | 18.89 | 19.36 | 827,649 | -0.11(-0.58%) |
Feb 11, 2021 | 19.37 | 19.77 | 19.03 | 19.47 | 1,904,348 | -0.30(-1.50%) |
Feb 10, 2021 | 17.62 | 19.95 | 17.32 | 19.77 | 3,106,961 | +2.66(+15.58%) |
Feb 09, 2021 | 17.00 | 17.18 | 16.72 | 17.11 | 752,138 | +0.06(+0.37%) |
Feb 08, 2021 | 16.96 | 17.06 | 16.79 | 17.04 | 113,107 | +0.18(+1.09%) |
Feb 05, 2021 | 16.47 | 17.09 | 16.45 | 16.86 | 296,963 | +0.42(+2.54%) |
Feb 04, 2021 | 16.40 | 16.47 | 16.04 | 16.44 | 188,121 | +0.07(+0.43%) |
Feb 03, 2021 | 16.08 | 16.41 | 15.99 | 16.37 | 292,485 | +0.38(+2.39%) |
Feb 02, 2021 | 16.07 | 16.25 | 15.96 | 15.99 | 649,775 | +0.04(+0.22%) |
Feb 01, 2021 | 15.93 | 16.09 | 15.47 | 15.95 | 703,445 | +0.33(+2.13%) |
Jan 29, 2021 | 15.70 | 15.77 | 15.40 | 15.62 | 472,538 | -0.01(-0.09%) |
Jan 28, 2021 | 16.16 | 16.26 | 15.49 | 15.63 | 454,395 | -0.44(-2.73%) |
Jan 27, 2021 | 15.73 | 16.39 | 14.42 | 16.07 | 918,992 | -0.06(-0.39%) |
Jan 26, 2021 | 16.63 | 16.65 | 15.85 | 16.14 | 621,848 | -0.41(-2.48%) |
Jan 25, 2021 | 16.74 | 16.79 | 16.40 | 16.55 | 298,201 | -0.23(-1.39%) |
Jan 22, 2021 | 16.61 | 16.86 | 16.22 | 16.78 | 337,426 | +0.10(+0.59%) |
Jan 21, 2021 | 16.67 | 16.79 | 16.48 | 16.68 | 509,771 | -0.05(-0.30%) |
Jan 20, 2021 | 17.04 | 17.14 | 16.70 | 16.73 | 908,496 | -0.37(-2.19%) |
Jan 19, 2021 | 16.65 | 17.14 | 16.55 | 17.11 | 849,843 | +0.42(+2.54%) |
Jan 15, 2021 | 16.60 | 16.77 | 16.36 | 16.68 | 412,410 | +0.04(+0.21%) |
Jan 14, 2021 | 16.34 | 16.74 | 16.32 | 16.65 | 566,077 | +0.39(+2.39%) |
Jan 13, 2021 | 15.87 | 16.43 | 15.78 | 16.26 | 477,371 | +0.37(+2.31%) |
Jan 12, 2021 | 15.54 | 15.97 | 15.44 | 15.89 | 293,197 | +0.35(+2.27%) |
Jan 11, 2021 | 15.21 | 15.69 | 15.19 | 15.54 | 362,956 | +0.06(+0.41%) |
Jan 08, 2021 | 16.09 | 16.19 | 15.13 | 15.47 | 842,080 | -0.54(-3.36%) |
Jan 07, 2021 | 16.26 | 16.26 | 15.77 | 16.01 | 342,146 | -0.09(-0.57%) |
Jan 06, 2021 | 16.08 | 16.26 | 15.79 | 16.10 | 909,174 | +0.06(+0.40%) |
Jan 05, 2021 | 16.17 | 16.36 | 15.95 | 16.04 | 364,727 | -0.04(-0.26%) |