Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.21 | 20.49 | 20.09 | 20.21 | 150,708 | +0.08(+0.38%) |
Mar 30, 2021 | 19.76 | 20.28 | 19.76 | 20.13 | 63,744 | +0.41(+2.08%) |
Mar 29, 2021 | 20.04 | 20.35 | 19.64 | 19.72 | 61,623 | -0.64(-3.14%) |
Mar 26, 2021 | 20.12 | 20.40 | 19.81 | 20.36 | 41,869 | +0.64(+3.25%) |
Mar 25, 2021 | 19.13 | 19.83 | 18.69 | 19.72 | 86,327 | +0.45(+2.33%) |
Mar 24, 2021 | 19.32 | 20.20 | 19.27 | 19.27 | 86,573 | +0.21(+1.10%) |
Mar 23, 2021 | 19.67 | 19.67 | 18.99 | 19.06 | 88,946 | -0.82(-4.13%) |
Mar 22, 2021 | 19.99 | 20.17 | 19.33 | 19.88 | 88,955 | -0.24(-1.19%) |
Mar 19, 2021 | 20.28 | 20.50 | 19.86 | 20.12 | 321,973 | -0.17(-0.85%) |
Mar 18, 2021 | 20.33 | 20.89 | 20.24 | 20.29 | 52,089 | +0.11(+0.57%) |
Mar 17, 2021 | 20.02 | 20.30 | 19.96 | 20.18 | 80,014 | +0.25(+1.25%) |
Mar 16, 2021 | 20.05 | 20.06 | 19.79 | 19.93 | 68,139 | -0.36(-1.79%) |
Mar 15, 2021 | 20.93 | 20.93 | 20.06 | 20.29 | 54,595 | -0.64(-3.06%) |
Mar 12, 2021 | 21.02 | 21.17 | 20.82 | 20.93 | 79,132 | +0.08(+0.37%) |
Mar 11, 2021 | 20.67 | 20.86 | 20.49 | 20.86 | 70,925 | +0.18(+0.88%) |
Mar 10, 2021 | 20.37 | 20.70 | 20.06 | 20.67 | 88,123 | +0.49(+2.41%) |
Mar 09, 2021 | 20.44 | 20.44 | 19.80 | 20.19 | 95,703 | -0.51(-2.45%) |
Mar 08, 2021 | 20.30 | 21.10 | 20.30 | 20.69 | 154,338 | +0.49(+2.41%) |
Mar 05, 2021 | 20.24 | 20.27 | 19.46 | 20.21 | 145,913 | +0.43(+2.17%) |
Mar 04, 2021 | 20.21 | 20.60 | 19.38 | 19.78 | 129,549 | -0.36(-1.80%) |
Mar 03, 2021 | 19.46 | 20.56 | 19.46 | 20.14 | 74,210 | +0.59(+3.03%) |
Mar 02, 2021 | 19.62 | 19.72 | 19.11 | 19.55 | 117,323 | -0.12(-0.63%) |
Mar 01, 2021 | 19.47 | 20.05 | 19.29 | 19.67 | 186,295 | +0.64(+3.36%) |
Feb 26, 2021 | 19.07 | 19.33 | 18.66 | 19.03 | 182,235 | -0.10(-0.50%) |
Feb 25, 2021 | 19.40 | 19.40 | 18.96 | 19.13 | 108,619 | -0.25(-1.28%) |
Feb 24, 2021 | 18.78 | 19.43 | 18.78 | 19.37 | 204,425 | +0.50(+2.63%) |
Feb 23, 2021 | 18.51 | 18.99 | 18.51 | 18.88 | 169,040 | +0.37(+2.01%) |
Feb 22, 2021 | 17.99 | 18.54 | 17.99 | 18.51 | 79,832 | +0.51(+2.81%) |
Feb 19, 2021 | 17.65 | 18.05 | 17.63 | 18.00 | 125,084 | +0.34(+1.95%) |
Feb 18, 2021 | 17.87 | 18.06 | 17.63 | 17.66 | 71,777 | -0.29(-1.60%) |
Feb 17, 2021 | 18.12 | 18.30 | 17.66 | 17.94 | 90,954 | -0.39(-2.14%) |
Feb 16, 2021 | 18.85 | 18.94 | 18.17 | 18.33 | 60,357 | -0.30(-1.59%) |
Feb 12, 2021 | 18.16 | 19.10 | 18.15 | 18.63 | 105,614 | +0.64(+3.56%) |
Feb 11, 2021 | 17.91 | 18.04 | 17.76 | 17.99 | 583,997 | +0.08(+0.43%) |
Feb 10, 2021 | 17.87 | 18.14 | 17.76 | 17.91 | 236,653 | +0.07(+0.37%) |
Feb 09, 2021 | 17.57 | 17.96 | 17.44 | 17.85 | 85,265 | +0.40(+2.30%) |
Feb 08, 2021 | 17.00 | 17.45 | 16.80 | 17.44 | 61,448 | +0.67(+3.99%) |
Feb 05, 2021 | 16.67 | 16.82 | 16.36 | 16.78 | 230,752 | +0.11(+0.69%) |
Feb 04, 2021 | 16.10 | 16.66 | 16.10 | 16.66 | 121,216 | +0.56(+3.49%) |
Feb 03, 2021 | 15.93 | 16.18 | 15.77 | 16.10 | 65,535 | +0.05(+0.30%) |
Feb 02, 2021 | 16.00 | 16.17 | 15.96 | 16.05 | 62,587 | +0.30(+1.93%) |
Feb 01, 2021 | 15.30 | 15.78 | 15.24 | 15.75 | 78,856 | +0.45(+2.92%) |
Jan 29, 2021 | 15.15 | 15.43 | 14.81 | 15.30 | 1,714,203 | +1.04(+7.28%) |
Jan 28, 2021 | 14.24 | 14.36 | 13.89 | 14.26 | 74,899 | +0.27(+1.90%) |
Jan 27, 2021 | 14.55 | 14.55 | 13.90 | 14.00 | 153,506 | -0.99(-6.61%) |
Jan 26, 2021 | 15.45 | 15.45 | 14.92 | 14.99 | 44,628 | -0.45(-2.90%) |
Jan 25, 2021 | 15.64 | 15.64 | 15.18 | 15.43 | 39,887 | -0.46(-2.88%) |
Jan 22, 2021 | 15.36 | 15.94 | 15.36 | 15.89 | 61,442 | +0.29(+1.83%) |
Jan 21, 2021 | 15.51 | 15.70 | 15.40 | 15.61 | 59,095 | -0.10(-0.61%) |
Jan 20, 2021 | 15.85 | 16.03 | 15.52 | 15.70 | 35,796 | -0.09(-0.54%) |
Jan 19, 2021 | 15.70 | 15.97 | 15.54 | 15.79 | 88,391 | +0.32(+2.09%) |
Jan 15, 2021 | 15.46 | 15.70 | 15.19 | 15.46 | 85,914 | -0.34(-2.17%) |
Jan 14, 2021 | 15.59 | 16.09 | 15.57 | 15.80 | 55,157 | +0.39(+2.53%) |
Jan 13, 2021 | 15.42 | 15.71 | 15.19 | 15.41 | 40,074 | +0.00(+0.00%) |
Jan 12, 2021 | 15.10 | 15.47 | 15.09 | 15.41 | 60,030 | +0.31(+2.08%) |
Jan 11, 2021 | 15.02 | 15.25 | 14.82 | 15.10 | 90,056 | -0.11(-0.75%) |
Jan 08, 2021 | 15.89 | 15.89 | 14.91 | 15.21 | 90,641 | -0.57(-3.62%) |
Jan 07, 2021 | 16.07 | 16.08 | 15.70 | 15.79 | 57,173 | -0.03(-0.18%) |
Jan 06, 2021 | 15.66 | 16.23 | 15.47 | 15.81 | 138,297 | +0.58(+3.81%) |
Jan 05, 2021 | 14.92 | 15.60 | 14.76 | 15.23 | 111,488 | +0.38(+2.56%) |