Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.21 | 20.25 | 19.00 | 19.82 | 218,718 | +0.83(+4.37%) |
Mar 30, 2021 | 19.28 | 19.36 | 17.98 | 18.99 | 153,743 | -0.25(-1.30%) |
Mar 29, 2021 | 19.06 | 19.69 | 18.65 | 19.24 | 266,427 | +0.67(+3.61%) |
Mar 26, 2021 | 18.41 | 18.59 | 17.85 | 18.57 | 65,300 | +0.29(+1.59%) |
Mar 25, 2021 | 17.51 | 18.64 | 17.34 | 18.28 | 108,939 | +0.53(+2.99%) |
Mar 24, 2021 | 18.51 | 18.87 | 17.40 | 17.75 | 112,853 | -0.52(-2.85%) |
Mar 23, 2021 | 19.75 | 19.75 | 18.17 | 18.27 | 100,226 | -1.54(-7.77%) |
Mar 22, 2021 | 19.64 | 19.99 | 19.39 | 19.81 | 67,455 | +0.17(+0.87%) |
Mar 19, 2021 | 19.71 | 19.99 | 19.26 | 19.64 | 353,400 | +0.06(+0.31%) |
Mar 18, 2021 | 20.09 | 20.49 | 19.51 | 19.58 | 105,397 | -0.95(-4.63%) |
Mar 17, 2021 | 19.68 | 20.64 | 19.42 | 20.53 | 241,737 | +0.70(+3.53%) |
Mar 16, 2021 | 20.12 | 20.27 | 19.49 | 19.83 | 99,628 | -0.11(-0.55%) |
Mar 15, 2021 | 19.94 | 20.40 | 19.44 | 19.94 | 99,652 | +0.08(+0.40%) |
Mar 12, 2021 | 19.15 | 19.90 | 18.79 | 19.86 | 155,100 | +0.96(+5.08%) |
Mar 11, 2021 | 18.50 | 18.90 | 18.30 | 18.90 | 122,374 | +0.49(+2.66%) |
Mar 10, 2021 | 18.62 | 19.06 | 17.57 | 18.41 | 170,582 | -0.09(-0.49%) |
Mar 09, 2021 | 17.79 | 18.75 | 17.71 | 18.50 | 112,962 | +1.13(+6.51%) |
Mar 08, 2021 | 17.59 | 18.35 | 16.91 | 17.37 | 205,145 | -0.10(-0.57%) |
Mar 05, 2021 | 16.49 | 17.73 | 15.57 | 17.47 | 460,200 | +1.18(+7.24%) |
Mar 04, 2021 | 17.84 | 17.88 | 16.00 | 16.29 | 278,561 | -1.61(-8.99%) |
Mar 03, 2021 | 18.31 | 18.47 | 17.83 | 17.90 | 76,228 | -0.47(-2.56%) |
Mar 02, 2021 | 18.35 | 18.74 | 18.20 | 18.37 | 81,747 | -0.11(-0.60%) |
Mar 01, 2021 | 18.70 | 18.97 | 18.04 | 18.48 | 129,533 | +0.12(+0.65%) |
Feb 26, 2021 | 18.86 | 18.99 | 18.00 | 18.36 | 105,000 | -0.36(-1.92%) |
Feb 25, 2021 | 18.91 | 19.27 | 18.50 | 18.72 | 88,721 | -0.37(-1.94%) |
Feb 24, 2021 | 19.07 | 19.73 | 18.78 | 19.09 | 104,823 | +0.31(+1.65%) |
Feb 23, 2021 | 19.25 | 19.41 | 18.38 | 18.78 | 123,215 | -0.66(-3.40%) |
Feb 22, 2021 | 19.85 | 20.03 | 19.10 | 19.44 | 163,903 | -0.30(-1.52%) |
Feb 19, 2021 | 20.14 | 20.47 | 19.49 | 19.74 | 118,800 | -0.36(-1.79%) |
Feb 18, 2021 | 19.80 | 20.19 | 18.68 | 20.10 | 119,442 | +0.06(+0.30%) |
Feb 17, 2021 | 21.18 | 21.30 | 19.72 | 20.04 | 195,752 | -1.03(-4.89%) |
Feb 16, 2021 | 21.31 | 21.71 | 20.95 | 21.07 | 163,884 | +0.07(+0.33%) |
Feb 12, 2021 | 21.27 | 21.30 | 20.38 | 21.00 | 108,600 | +0.47(+2.29%) |
Feb 11, 2021 | 21.33 | 21.60 | 20.33 | 20.53 | 107,229 | -0.69(-3.25%) |
Feb 10, 2021 | 22.03 | 22.14 | 20.70 | 21.22 | 107,843 | -0.70(-3.19%) |
Feb 09, 2021 | 21.35 | 21.98 | 21.19 | 21.92 | 156,605 | +0.57(+2.67%) |
Feb 08, 2021 | 20.28 | 21.95 | 20.08 | 21.35 | 305,887 | +1.95(+10.05%) |
Feb 05, 2021 | 19.61 | 19.70 | 19.15 | 19.40 | 103,800 | +0.21(+1.09%) |
Feb 04, 2021 | 19.50 | 19.74 | 19.11 | 19.19 | 103,238 | +0.19(+1.00%) |
Feb 03, 2021 | 19.08 | 19.79 | 18.76 | 19.00 | 74,851 | +0.01(+0.05%) |
Feb 02, 2021 | 19.18 | 19.45 | 18.68 | 18.99 | 53,491 | +0.02(+0.11%) |
Feb 01, 2021 | 18.21 | 19.16 | 18.16 | 18.97 | 80,925 | +0.85(+4.69%) |
Jan 29, 2021 | 18.27 | 18.77 | 17.80 | 18.12 | 79,400 | -0.06(-0.33%) |
Jan 28, 2021 | 18.17 | 18.95 | 17.87 | 18.18 | 70,049 | +0.13(+0.72%) |
Jan 27, 2021 | 19.24 | 19.24 | 17.86 | 18.05 | 119,335 | -1.20(-6.23%) |
Jan 26, 2021 | 19.69 | 19.98 | 19.13 | 19.25 | 110,316 | -0.32(-1.64%) |
Jan 25, 2021 | 19.36 | 19.80 | 18.67 | 19.57 | 141,043 | +0.29(+1.50%) |
Jan 22, 2021 | 18.77 | 19.40 | 18.70 | 19.28 | 92,700 | +0.44(+2.34%) |
Jan 21, 2021 | 18.68 | 19.20 | 17.96 | 18.84 | 70,614 | +0.26(+1.40%) |
Jan 20, 2021 | 18.32 | 18.77 | 17.86 | 18.58 | 97,468 | +0.34(+1.86%) |
Jan 19, 2021 | 18.92 | 18.92 | 17.97 | 18.24 | 150,637 | -0.10(-0.55%) |
Jan 15, 2021 | 18.54 | 19.16 | 18.10 | 18.34 | 199,600 | -0.12(-0.65%) |
Jan 14, 2021 | 19.71 | 20.15 | 18.25 | 18.46 | 259,056 | -1.02(-5.24%) |
Jan 13, 2021 | 20.39 | 20.49 | 19.38 | 19.48 | 161,465 | -0.94(-4.60%) |
Jan 12, 2021 | 19.82 | 20.99 | 19.68 | 20.42 | 230,286 | +0.98(+5.04%) |
Jan 11, 2021 | 19.93 | 20.01 | 19.20 | 19.44 | 131,045 | -0.37(-1.87%) |
Jan 08, 2021 | 19.42 | 20.01 | 19.28 | 19.81 | 255,000 | +0.62(+3.23%) |
Jan 07, 2021 | 18.77 | 19.74 | 18.74 | 19.19 | 147,147 | +0.63(+3.39%) |
Jan 06, 2021 | 19.09 | 19.26 | 18.38 | 18.56 | 199,537 | -0.53(-2.78%) |
Jan 05, 2021 | 18.45 | 19.50 | 18.25 | 19.09 | 344,195 | +0.94(+5.18%) |