Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.37 | 20.44 | 19.76 | 19.76 | 497,946 | -0.71(-3.47%) |
Mar 30, 2021 | 20.23 | 20.69 | 20.23 | 20.47 | 293,163 | +0.35(+1.75%) |
Mar 29, 2021 | 20.47 | 20.77 | 20.00 | 20.12 | 282,474 | -0.49(-2.37%) |
Mar 26, 2021 | 20.24 | 20.70 | 20.08 | 20.61 | 239,795 | +0.52(+2.61%) |
Mar 25, 2021 | 19.71 | 20.24 | 19.45 | 20.09 | 235,634 | +0.32(+1.64%) |
Mar 24, 2021 | 20.04 | 20.42 | 19.71 | 19.76 | 263,202 | -0.02(-0.11%) |
Mar 23, 2021 | 19.83 | 20.19 | 19.70 | 19.78 | 256,178 | -0.06(-0.29%) |
Mar 22, 2021 | 20.04 | 20.17 | 19.45 | 19.84 | 294,979 | -0.33(-1.64%) |
Mar 19, 2021 | 20.43 | 20.81 | 20.10 | 20.17 | 942,054 | -0.35(-1.71%) |
Mar 18, 2021 | 20.74 | 20.92 | 20.35 | 20.52 | 218,886 | -0.27(-1.28%) |
Mar 17, 2021 | 20.64 | 20.82 | 20.47 | 20.79 | 212,118 | +0.16(+0.77%) |
Mar 16, 2021 | 21.13 | 21.13 | 20.57 | 20.63 | 197,126 | -0.53(-2.49%) |
Mar 15, 2021 | 21.27 | 21.35 | 20.91 | 21.16 | 325,899 | -0.03(-0.12%) |
Mar 12, 2021 | 20.74 | 21.23 | 20.55 | 21.18 | 265,139 | +0.58(+2.82%) |
Mar 11, 2021 | 20.68 | 20.78 | 20.31 | 20.60 | 289,587 | +0.07(+0.35%) |
Mar 10, 2021 | 20.12 | 20.65 | 19.81 | 20.53 | 204,448 | +0.40(+2.00%) |
Mar 09, 2021 | 20.46 | 20.57 | 19.95 | 20.13 | 207,740 | -0.24(-1.20%) |
Mar 08, 2021 | 19.40 | 20.53 | 19.32 | 20.37 | 277,587 | +1.07(+5.54%) |
Mar 05, 2021 | 18.96 | 19.40 | 18.84 | 19.30 | 315,410 | +0.57(+3.03%) |
Mar 04, 2021 | 19.16 | 19.48 | 18.59 | 18.74 | 527,876 | -0.42(-2.21%) |
Mar 03, 2021 | 18.56 | 19.25 | 18.56 | 19.16 | 302,675 | +0.65(+3.53%) |
Mar 02, 2021 | 18.71 | 18.81 | 18.33 | 18.51 | 171,222 | -0.19(-1.04%) |
Mar 01, 2021 | 18.46 | 18.92 | 18.46 | 18.70 | 206,774 | +0.54(+2.97%) |
Feb 26, 2021 | 18.56 | 18.61 | 18.02 | 18.16 | 368,605 | -0.27(-1.48%) |
Feb 25, 2021 | 18.83 | 19.03 | 18.34 | 18.43 | 264,843 | -0.47(-2.51%) |
Feb 24, 2021 | 18.53 | 19.09 | 18.53 | 18.91 | 314,256 | +0.45(+2.41%) |
Feb 23, 2021 | 18.32 | 18.74 | 18.20 | 18.46 | 393,369 | +0.28(+1.54%) |
Feb 22, 2021 | 17.64 | 18.29 | 17.64 | 18.18 | 255,374 | +0.42(+2.34%) |
Feb 19, 2021 | 17.54 | 18.06 | 17.30 | 17.77 | 338,805 | +0.14(+0.81%) |
Feb 18, 2021 | 17.88 | 18.07 | 17.59 | 17.62 | 243,446 | -0.32(-1.76%) |
Feb 17, 2021 | 18.04 | 18.04 | 17.65 | 17.94 | 196,383 | -0.21(-1.15%) |
Feb 16, 2021 | 18.21 | 18.44 | 18.13 | 18.15 | 258,136 | +0.06(+0.32%) |
Feb 12, 2021 | 18.30 | 18.33 | 18.05 | 18.09 | 137,165 | -0.24(-1.33%) |
Feb 11, 2021 | 18.31 | 18.34 | 17.97 | 18.33 | 211,135 | +0.14(+0.75%) |
Feb 10, 2021 | 18.09 | 18.58 | 18.08 | 18.20 | 235,191 | +0.19(+1.08%) |
Feb 09, 2021 | 17.97 | 18.11 | 17.69 | 18.00 | 194,536 | +0.04(+0.24%) |
Feb 08, 2021 | 17.56 | 17.98 | 17.44 | 17.96 | 247,120 | +0.49(+2.80%) |
Feb 05, 2021 | 17.50 | 17.56 | 17.34 | 17.47 | 321,398 | +0.15(+0.87%) |
Feb 04, 2021 | 17.02 | 17.44 | 17.02 | 17.32 | 370,806 | +0.31(+1.81%) |
Feb 03, 2021 | 17.00 | 17.14 | 16.60 | 17.01 | 358,600 | -0.01(-0.08%) |
Feb 02, 2021 | 17.45 | 17.49 | 17.00 | 17.03 | 298,657 | -0.21(-1.21%) |
Feb 01, 2021 | 16.84 | 17.34 | 16.48 | 17.23 | 348,560 | +0.62(+3.72%) |
Jan 29, 2021 | 17.16 | 17.51 | 16.52 | 16.62 | 533,482 | -0.64(-3.70%) |
Jan 28, 2021 | 17.59 | 17.82 | 17.21 | 17.26 | 408,560 | -0.24(-1.35%) |
Jan 27, 2021 | 17.64 | 17.87 | 17.39 | 17.49 | 316,404 | -0.47(-2.60%) |
Jan 26, 2021 | 17.75 | 18.01 | 17.62 | 17.96 | 230,788 | +0.22(+1.21%) |
Jan 25, 2021 | 17.41 | 17.88 | 17.11 | 17.74 | 226,960 | +0.09(+0.53%) |
Jan 22, 2021 | 18.09 | 18.15 | 16.98 | 17.65 | 512,594 | -0.61(-3.34%) |
Jan 21, 2021 | 18.36 | 18.45 | 17.89 | 18.26 | 458,029 | -0.04(-0.23%) |
Jan 20, 2021 | 18.35 | 18.62 | 18.22 | 18.30 | 263,775 | +0.11(+0.62%) |
Jan 19, 2021 | 18.56 | 18.61 | 18.05 | 18.19 | 289,825 | -0.13(-0.73%) |
Jan 15, 2021 | 18.02 | 18.40 | 17.86 | 18.32 | 228,479 | +0.10(+0.54%) |
Jan 14, 2021 | 17.51 | 18.36 | 17.47 | 18.23 | 292,032 | +0.83(+4.77%) |
Jan 13, 2021 | 17.29 | 17.47 | 17.09 | 17.40 | 193,296 | +0.34(+2.02%) |
Jan 12, 2021 | 16.77 | 17.10 | 16.57 | 17.05 | 244,129 | +0.39(+2.32%) |
Jan 11, 2021 | 16.50 | 16.81 | 16.29 | 16.67 | 212,652 | -0.01(-0.08%) |
Jan 08, 2021 | 16.67 | 16.72 | 16.39 | 16.68 | 274,857 | +0.06(+0.38%) |
Jan 07, 2021 | 16.76 | 17.01 | 16.33 | 16.62 | 380,735 | -0.08(-0.46%) |
Jan 06, 2021 | 16.08 | 17.13 | 16.03 | 16.69 | 577,975 | +0.85(+5.37%) |
Jan 05, 2021 | 15.75 | 16.22 | 15.72 | 15.84 | 330,241 | +0.09(+0.58%) |