Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.85 | 19.85 | 19.26 | 19.32 | 4,158 | -0.17(-0.87%) |
Mar 30, 2021 | 19.37 | 19.55 | 19.11 | 19.49 | 13,183 | -0.09(-0.46%) |
Mar 29, 2021 | 19.94 | 19.94 | 19.33 | 19.58 | 14,161 | -0.03(-0.15%) |
Mar 26, 2021 | 19.69 | 19.74 | 19.26 | 19.61 | 12,800 | -0.09(-0.46%) |
Mar 25, 2021 | 19.30 | 19.70 | 19.05 | 19.70 | 21,331 | +0.47(+2.44%) |
Mar 24, 2021 | 19.60 | 19.60 | 19.15 | 19.23 | 53,423 | -0.34(-1.74%) |
Mar 23, 2021 | 20.20 | 20.20 | 19.57 | 19.57 | 19,508 | -0.49(-2.44%) |
Mar 22, 2021 | 20.17 | 20.28 | 20.06 | 20.06 | 14,947 | -0.51(-2.48%) |
Mar 19, 2021 | 20.43 | 20.57 | 20.43 | 20.57 | 4,100 | -0.19(-0.92%) |
Mar 18, 2021 | 21.00 | 21.15 | 20.69 | 20.76 | 6,346 | -0.39(-1.84%) |
Mar 17, 2021 | 21.02 | 21.15 | 20.78 | 21.15 | 21,308 | +0.09(+0.43%) |
Mar 16, 2021 | 21.20 | 21.33 | 20.95 | 21.06 | 23,541 | +0.35(+1.69%) |
Mar 15, 2021 | 20.44 | 20.71 | 20.35 | 20.71 | 11,253 | +0.74(+3.71%) |
Mar 12, 2021 | 19.94 | 20.25 | 19.89 | 19.97 | 7,000 | -0.22(-1.09%) |
Mar 11, 2021 | 19.92 | 20.32 | 19.90 | 20.19 | 17,711 | +0.29(+1.46%) |
Mar 10, 2021 | 19.98 | 20.36 | 19.80 | 19.90 | 12,634 | +0.02(+0.10%) |
Mar 09, 2021 | 20.01 | 20.34 | 19.87 | 19.88 | 20,864 | +0.48(+2.49%) |
Mar 08, 2021 | 19.75 | 19.75 | 19.31 | 19.40 | 36,926 | -0.75(-3.73%) |
Mar 05, 2021 | 20.31 | 20.35 | 19.77 | 20.15 | 19,700 | +0.41(+2.08%) |
Mar 04, 2021 | 20.04 | 20.63 | 19.65 | 19.74 | 50,803 | +0.18(+0.92%) |
Mar 03, 2021 | 20.00 | 20.00 | 19.49 | 19.56 | 37,093 | +0.36(+1.87%) |
Mar 02, 2021 | 19.11 | 19.25 | 19.10 | 19.20 | 24,003 | +0.02(+0.13%) |
Mar 01, 2021 | 19.28 | 19.62 | 19.08 | 19.18 | 17,841 | -0.07(-0.39%) |
Feb 26, 2021 | 19.10 | 19.25 | 18.80 | 19.25 | 26,200 | -0.63(-3.17%) |
Feb 25, 2021 | 20.17 | 20.17 | 19.65 | 19.88 | 9,608 | -0.56(-2.74%) |
Feb 24, 2021 | 20.75 | 20.75 | 20.08 | 20.44 | 44,282 | +0.56(+2.82%) |
Feb 23, 2021 | 19.71 | 19.91 | 19.18 | 19.88 | 32,427 | +1.11(+5.91%) |
Feb 22, 2021 | 18.70 | 19.09 | 18.70 | 18.77 | 18,805 | +0.40(+2.18%) |
Feb 19, 2021 | 18.22 | 18.51 | 18.13 | 18.37 | 17,600 | +0.08(+0.44%) |
Feb 18, 2021 | 18.57 | 18.57 | 18.12 | 18.29 | 9,261 | -0.96(-4.99%) |
Feb 17, 2021 | 19.13 | 19.41 | 18.77 | 19.25 | 43,292 | +0.77(+4.19%) |
Feb 16, 2021 | 18.50 | 18.91 | 18.41 | 18.48 | 17,222 | +0.28(+1.51%) |
Feb 12, 2021 | 18.11 | 18.25 | 18.09 | 18.20 | 22,600 | +0.16(+0.89%) |
Feb 11, 2021 | 18.15 | 18.25 | 18.04 | 18.04 | 21,312 | -0.11(-0.61%) |
Feb 10, 2021 | 18.19 | 18.29 | 18.00 | 18.15 | 20,121 | +0.21(+1.17%) |
Feb 09, 2021 | 17.87 | 17.98 | 17.78 | 17.94 | 31,520 | +0.26(+1.47%) |
Feb 08, 2021 | 17.44 | 17.73 | 17.12 | 17.68 | 28,077 | +0.37(+2.14%) |
Feb 05, 2021 | 17.10 | 17.50 | 17.10 | 17.31 | 38,900 | +1.18(+7.32%) |
Feb 04, 2021 | 16.25 | 16.34 | 16.11 | 16.13 | 15,426 | -0.25(-1.53%) |
Feb 03, 2021 | 16.27 | 16.38 | 16.15 | 16.38 | 24,622 | +0.32(+1.99%) |
Feb 02, 2021 | 15.94 | 16.24 | 15.86 | 16.06 | 18,073 | +0.52(+3.35%) |
Feb 01, 2021 | 15.54 | 15.65 | 15.52 | 15.54 | 21,449 | -0.35(-2.20%) |
Jan 29, 2021 | 15.79 | 15.97 | 15.74 | 15.89 | 21,300 | +0.26(+1.66%) |
Jan 28, 2021 | 15.56 | 15.70 | 15.43 | 15.63 | 62,018 | +0.08(+0.51%) |
Jan 27, 2021 | 15.68 | 15.80 | 15.36 | 15.55 | 42,855 | -0.15(-0.96%) |
Jan 26, 2021 | 15.99 | 15.99 | 15.70 | 15.70 | 33,797 | +0.36(+2.35%) |
Jan 25, 2021 | 15.53 | 15.70 | 15.30 | 15.34 | 27,838 | -0.31(-1.98%) |
Jan 22, 2021 | 15.51 | 15.81 | 15.51 | 15.65 | 14,100 | -0.51(-3.16%) |
Jan 21, 2021 | 16.26 | 16.26 | 16.02 | 16.16 | 13,238 | -0.14(-0.86%) |
Jan 20, 2021 | 16.20 | 16.30 | 16.10 | 16.30 | 40,802 | +0.50(+3.16%) |
Jan 19, 2021 | 15.59 | 15.86 | 15.59 | 15.80 | 34,413 | +0.25(+1.61%) |
Jan 15, 2021 | 15.70 | 15.81 | 15.38 | 15.55 | 52,400 | -0.47(-2.96%) |
Jan 14, 2021 | 16.11 | 16.23 | 15.96 | 16.02 | 71,578 | -0.04(-0.22%) |
Jan 13, 2021 | 16.10 | 16.17 | 16.00 | 16.06 | 74,109 | +0.02(+0.12%) |
Jan 12, 2021 | 16.00 | 16.04 | 15.86 | 16.04 | 40,958 | +0.01(+0.06%) |
Jan 11, 2021 | 16.26 | 16.26 | 15.90 | 16.03 | 29,889 | -0.41(-2.49%) |
Jan 08, 2021 | 16.51 | 16.51 | 16.34 | 16.44 | 22,900 | -0.01(-0.09%) |
Jan 07, 2021 | 16.66 | 16.66 | 16.30 | 16.45 | 21,666 | -0.21(-1.23%) |
Jan 06, 2021 | 16.75 | 16.91 | 16.55 | 16.66 | 30,549 | -0.09(-0.54%) |
Jan 05, 2021 | 16.51 | 16.75 | 16.39 | 16.75 | 27,794 | +0.37(+2.26%) |