Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.61 | 19.71 | 19.52 | 19.65 | 314,585 | +0.24(+1.23%) |
Mar 30, 2021 | 19.33 | 19.51 | 19.33 | 19.41 | 178,910 | -0.02(-0.08%) |
Mar 29, 2021 | 19.23 | 19.52 | 19.22 | 19.43 | 314,851 | +0.15(+0.78%) |
Mar 26, 2021 | 19.30 | 19.32 | 19.09 | 19.28 | 1,602,860 | +0.14(+0.75%) |
Mar 25, 2021 | 18.89 | 19.20 | 18.73 | 19.13 | 493,379 | -0.11(-0.58%) |
Mar 24, 2021 | 19.01 | 19.42 | 19.01 | 19.24 | 465,346 | +0.57(+3.07%) |
Mar 23, 2021 | 18.90 | 18.99 | 18.58 | 18.67 | 385,436 | -0.48(-2.49%) |
Mar 22, 2021 | 19.26 | 19.31 | 19.12 | 19.15 | 241,183 | -0.15(-0.78%) |
Mar 19, 2021 | 19.17 | 19.39 | 19.01 | 19.30 | 393,484 | +0.06(+0.29%) |
Mar 18, 2021 | 19.71 | 19.77 | 19.21 | 19.24 | 237,655 | -0.53(-2.69%) |
Mar 17, 2021 | 19.31 | 19.78 | 19.29 | 19.78 | 267,812 | +0.41(+2.09%) |
Mar 16, 2021 | 19.43 | 19.46 | 19.20 | 19.37 | 447,791 | -0.32(-1.62%) |
Mar 15, 2021 | 19.80 | 19.81 | 19.49 | 19.69 | 465,712 | -0.16(-0.80%) |
Mar 12, 2021 | 19.65 | 19.87 | 19.62 | 19.85 | 350,602 | +0.31(+1.59%) |
Mar 11, 2021 | 19.57 | 19.74 | 19.49 | 19.54 | 505,472 | +0.02(+0.08%) |
Mar 10, 2021 | 19.41 | 19.53 | 19.20 | 19.52 | 354,147 | +0.39(+2.04%) |
Mar 09, 2021 | 19.32 | 19.32 | 19.08 | 19.13 | 327,937 | -0.15(-0.78%) |
Mar 08, 2021 | 19.36 | 19.43 | 19.21 | 19.28 | 609,446 | +0.02(+0.12%) |
Mar 05, 2021 | 19.18 | 19.36 | 19.02 | 19.26 | 766,848 | +0.43(+2.28%) |
Mar 04, 2021 | 18.78 | 19.11 | 18.62 | 18.83 | 1,217,636 | +0.21(+1.15%) |
Mar 03, 2021 | 18.42 | 18.77 | 18.39 | 18.62 | 766,405 | +0.29(+1.61%) |
Mar 02, 2021 | 18.17 | 18.38 | 18.13 | 18.32 | 597,745 | +0.06(+0.30%) |
Mar 01, 2021 | 18.31 | 18.43 | 18.16 | 18.27 | 422,923 | +0.07(+0.39%) |
Feb 26, 2021 | 18.36 | 18.37 | 18.07 | 18.19 | 619,087 | -0.49(-2.60%) |
Feb 25, 2021 | 18.97 | 19.07 | 18.58 | 18.68 | 556,106 | +0.00(+0.00%) |
Feb 24, 2021 | 18.24 | 18.70 | 18.22 | 18.68 | 553,095 | +0.26(+1.42%) |
Feb 23, 2021 | 18.31 | 18.44 | 17.93 | 18.42 | 422,226 | +0.35(+1.94%) |
Feb 22, 2021 | 17.96 | 18.23 | 17.95 | 18.07 | 661,179 | +0.31(+1.75%) |
Feb 19, 2021 | 17.67 | 17.82 | 17.64 | 17.76 | 756,410 | +0.28(+1.59%) |
Feb 18, 2021 | 17.60 | 17.65 | 17.38 | 17.48 | 448,010 | -0.17(-0.99%) |
Feb 17, 2021 | 17.57 | 17.70 | 17.43 | 17.65 | 373,287 | +0.10(+0.59%) |
Feb 16, 2021 | 17.52 | 17.64 | 16.66 | 17.55 | 617,135 | +0.29(+1.70%) |
Feb 12, 2021 | 16.75 | 17.26 | 16.35 | 17.26 | 411,089 | +0.22(+1.31%) |
Feb 11, 2021 | 16.97 | 17.73 | 16.79 | 17.03 | 707,958 | -0.12(-0.69%) |
Feb 10, 2021 | 17.00 | 17.16 | 16.82 | 17.15 | 607,515 | +0.17(+0.98%) |
Feb 09, 2021 | 17.05 | 17.07 | 16.87 | 16.99 | 606,609 | +0.13(+0.75%) |
Feb 08, 2021 | 16.60 | 16.99 | 16.60 | 16.86 | 572,184 | +0.41(+2.46%) |
Feb 05, 2021 | 16.52 | 16.52 | 16.28 | 16.45 | 296,276 | +0.00(+0.00%) |
Feb 04, 2021 | 16.37 | 16.49 | 16.29 | 16.45 | 281,027 | -0.06(-0.39%) |
Feb 03, 2021 | 16.05 | 16.54 | 16.04 | 16.52 | 541,856 | +0.45(+2.77%) |
Feb 02, 2021 | 16.02 | 16.07 | 15.80 | 16.07 | 533,907 | +0.19(+1.20%) |
Feb 01, 2021 | 15.99 | 15.99 | 15.71 | 15.88 | 610,960 | -0.14(-0.89%) |
Jan 29, 2021 | 16.35 | 16.42 | 15.98 | 16.02 | 394,867 | -0.58(-3.50%) |
Jan 28, 2021 | 16.37 | 16.62 | 16.37 | 16.60 | 295,655 | +0.26(+1.61%) |
Jan 27, 2021 | 16.34 | 16.59 | 16.10 | 16.34 | 448,949 | -0.11(-0.68%) |
Jan 26, 2021 | 16.51 | 16.65 | 16.37 | 16.45 | 394,485 | +0.18(+1.12%) |
Jan 25, 2021 | 16.29 | 16.33 | 16.04 | 16.27 | 405,876 | -0.39(-2.34%) |
Jan 22, 2021 | 16.48 | 16.66 | 16.40 | 16.66 | 873,236 | -0.13(-0.76%) |
Jan 21, 2021 | 17.07 | 17.08 | 16.67 | 16.79 | 524,556 | -0.46(-2.67%) |
Jan 20, 2021 | 17.07 | 17.28 | 16.98 | 17.25 | 240,177 | +0.18(+1.03%) |
Jan 19, 2021 | 17.17 | 17.17 | 16.97 | 17.07 | 482,513 | +0.16(+0.94%) |
Jan 15, 2021 | 17.14 | 17.17 | 16.71 | 16.91 | 722,205 | -0.69(-3.93%) |
Jan 14, 2021 | 17.41 | 17.65 | 17.35 | 17.61 | 415,371 | +0.06(+0.36%) |
Jan 13, 2021 | 17.64 | 17.69 | 17.45 | 17.54 | 441,472 | -0.08(-0.45%) |
Jan 12, 2021 | 17.57 | 17.75 | 17.49 | 17.62 | 819,736 | +0.06(+0.32%) |
Jan 11, 2021 | 17.10 | 17.57 | 17.08 | 17.57 | 497,426 | -0.13(-0.72%) |
Jan 08, 2021 | 17.65 | 17.73 | 17.47 | 17.69 | 449,570 | -0.21(-1.20%) |
Jan 07, 2021 | 17.66 | 17.91 | 17.60 | 17.91 | 367,433 | +0.10(+0.54%) |
Jan 06, 2021 | 17.63 | 17.90 | 17.53 | 17.81 | 632,318 | +0.61(+3.56%) |
Jan 05, 2021 | 16.86 | 17.39 | 16.84 | 17.20 | 467,566 | +0.67(+4.04%) |