Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.10 | 19.79 | 18.74 | 18.95 | 20,154 | -0.29(-1.53%) |
Mar 30, 2021 | 19.26 | 19.31 | 19.08 | 19.24 | 7,704 | -0.09(-0.44%) |
Mar 29, 2021 | 19.66 | 19.77 | 19.11 | 19.33 | 12,189 | -0.35(-1.79%) |
Mar 26, 2021 | 19.64 | 20.02 | 19.46 | 19.68 | 10,175 | +0.22(+1.11%) |
Mar 25, 2021 | 19.17 | 19.47 | 18.38 | 19.47 | 12,247 | +0.40(+2.09%) |
Mar 24, 2021 | 18.99 | 19.49 | 18.99 | 19.07 | 17,543 | +0.08(+0.43%) |
Mar 23, 2021 | 19.73 | 20.07 | 18.85 | 18.99 | 16,936 | -0.83(-4.20%) |
Mar 22, 2021 | 20.72 | 21.02 | 19.51 | 19.82 | 23,176 | -1.26(-5.96%) |
Mar 19, 2021 | 20.91 | 21.08 | 20.02 | 21.08 | 79,853 | -0.05(-0.21%) |
Mar 18, 2021 | 21.59 | 21.78 | 20.99 | 21.12 | 11,885 | +0.00(+0.00%) |
Mar 17, 2021 | 22.06 | 22.21 | 20.88 | 21.12 | 13,547 | -0.42(-1.97%) |
Mar 16, 2021 | 22.21 | 22.41 | 21.25 | 21.55 | 12,109 | -1.43(-6.22%) |
Mar 15, 2021 | 22.31 | 22.97 | 21.61 | 22.97 | 22,324 | +0.45(+2.01%) |
Mar 12, 2021 | 23.27 | 23.27 | 21.95 | 22.52 | 13,050 | -0.52(-2.28%) |
Mar 11, 2021 | 23.13 | 23.27 | 22.40 | 23.05 | 9,824 | +0.17(+0.75%) |
Mar 10, 2021 | 23.01 | 23.82 | 22.70 | 22.88 | 21,911 | +0.71(+3.18%) |
Mar 09, 2021 | 23.35 | 23.35 | 21.93 | 22.17 | 24,552 | -0.96(-4.14%) |
Mar 08, 2021 | 20.99 | 23.45 | 20.96 | 23.13 | 36,388 | +2.14(+10.21%) |
Mar 05, 2021 | 21.43 | 21.52 | 20.63 | 20.99 | 28,092 | -0.90(-4.09%) |
Mar 04, 2021 | 21.13 | 22.14 | 21.04 | 21.88 | 42,324 | +0.90(+4.31%) |
Mar 03, 2021 | 19.36 | 22.04 | 19.34 | 20.98 | 24,254 | +1.53(+7.86%) |
Mar 02, 2021 | 18.90 | 19.54 | 18.69 | 19.45 | 39,566 | +0.24(+1.26%) |
Mar 01, 2021 | 20.28 | 20.49 | 18.97 | 19.21 | 92,254 | -0.87(-4.34%) |
Feb 26, 2021 | 19.83 | 20.73 | 19.77 | 20.08 | 30,530 | -0.74(-3.58%) |
Feb 25, 2021 | 21.02 | 21.40 | 20.73 | 20.82 | 15,322 | -0.65(-3.01%) |
Feb 24, 2021 | 21.31 | 21.83 | 20.61 | 21.47 | 14,868 | +0.89(+4.32%) |
Feb 23, 2021 | 20.22 | 20.69 | 19.80 | 20.58 | 16,997 | +0.31(+1.50%) |
Feb 22, 2021 | 20.43 | 21.32 | 20.27 | 20.27 | 60,958 | -0.19(-0.92%) |
Feb 19, 2021 | 20.08 | 20.60 | 19.71 | 20.46 | 10,139 | +0.72(+3.64%) |
Feb 18, 2021 | 20.52 | 20.52 | 19.74 | 19.74 | 10,749 | -0.81(-3.93%) |
Feb 17, 2021 | 20.51 | 21.11 | 20.19 | 20.55 | 23,835 | -0.22(-1.08%) |
Feb 16, 2021 | 20.27 | 21.27 | 19.83 | 20.78 | 29,790 | +0.98(+4.94%) |
Feb 12, 2021 | 19.61 | 19.88 | 19.52 | 19.80 | 11,030 | -0.08(-0.41%) |
Feb 11, 2021 | 19.83 | 20.39 | 19.75 | 19.88 | 15,335 | +0.22(+1.14%) |
Feb 10, 2021 | 20.03 | 20.03 | 19.65 | 19.65 | 11,068 | -0.09(-0.45%) |
Feb 09, 2021 | 20.59 | 20.82 | 19.47 | 19.74 | 43,252 | -1.06(-5.09%) |
Feb 08, 2021 | 20.27 | 20.80 | 20.26 | 20.80 | 16,104 | +0.45(+2.20%) |
Feb 05, 2021 | 20.17 | 20.82 | 20.02 | 20.35 | 54,820 | +0.18(+0.89%) |
Feb 04, 2021 | 19.64 | 20.34 | 19.64 | 20.18 | 12,379 | -0.04(-0.22%) |
Feb 03, 2021 | 19.54 | 20.33 | 19.26 | 20.22 | 37,304 | +0.39(+1.95%) |
Feb 02, 2021 | 18.86 | 20.01 | 18.86 | 19.83 | 23,550 | +1.33(+7.18%) |
Feb 01, 2021 | 18.21 | 18.57 | 17.99 | 18.51 | 9,346 | +0.11(+0.59%) |
Jan 29, 2021 | 17.59 | 18.63 | 17.25 | 18.40 | 20,279 | +1.35(+7.90%) |
Jan 28, 2021 | 17.42 | 17.56 | 16.94 | 17.05 | 11,610 | -0.02(-0.11%) |
Jan 27, 2021 | 17.07 | 17.45 | 16.73 | 17.07 | 21,834 | -0.47(-2.66%) |
Jan 26, 2021 | 17.40 | 17.68 | 17.15 | 17.54 | 14,766 | +0.02(+0.10%) |
Jan 25, 2021 | 17.81 | 17.81 | 17.11 | 17.52 | 25,999 | -0.21(-1.16%) |
Jan 22, 2021 | 17.55 | 17.80 | 17.55 | 17.73 | 12,145 | +0.22(+1.28%) |
Jan 21, 2021 | 17.88 | 17.90 | 17.34 | 17.50 | 9,005 | -0.36(-2.01%) |
Jan 20, 2021 | 17.91 | 18.23 | 17.81 | 17.86 | 9,824 | -0.10(-0.55%) |
Jan 19, 2021 | 18.84 | 18.84 | 17.91 | 17.96 | 10,071 | -0.92(-4.90%) |
Jan 15, 2021 | 19.60 | 19.60 | 18.88 | 18.88 | 18,273 | -0.77(-3.93%) |
Jan 14, 2021 | 20.08 | 20.50 | 19.65 | 19.65 | 52,772 | -0.58(-2.88%) |
Jan 13, 2021 | 20.47 | 20.53 | 20.24 | 20.24 | 7,550 | -0.13(-0.62%) |
Jan 12, 2021 | 20.00 | 20.38 | 19.75 | 20.36 | 7,787 | +0.67(+3.42%) |
Jan 11, 2021 | 19.65 | 20.45 | 19.50 | 19.69 | 10,560 | -0.14(-0.72%) |
Jan 08, 2021 | 20.38 | 20.38 | 19.74 | 19.83 | 5,682 | -0.26(-1.30%) |
Jan 07, 2021 | 20.24 | 20.70 | 20.08 | 20.09 | 9,647 | -0.31(-1.54%) |
Jan 06, 2021 | 19.84 | 20.63 | 19.84 | 20.41 | 17,155 | +0.66(+3.36%) |
Jan 05, 2021 | 19.91 | 19.93 | 19.74 | 19.74 | 5,645 | -0.01(-0.05%) |