Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.62 | 21.88 | 21.35 | 21.44 | 714,727 | -0.35(-1.62%) |
Mar 30, 2021 | 21.70 | 22.06 | 21.57 | 21.79 | 585,333 | +0.48(+2.25%) |
Mar 29, 2021 | 21.70 | 22.04 | 21.16 | 21.31 | 753,702 | -0.73(-3.33%) |
Mar 26, 2021 | 21.49 | 22.07 | 21.43 | 22.04 | 718,352 | +0.59(+2.76%) |
Mar 25, 2021 | 20.69 | 21.58 | 20.56 | 21.45 | 835,782 | +0.56(+2.69%) |
Mar 24, 2021 | 21.13 | 21.76 | 20.86 | 20.89 | 909,715 | -0.03(-0.14%) |
Mar 23, 2021 | 21.42 | 21.68 | 20.76 | 20.92 | 912,438 | -0.80(-3.67%) |
Mar 22, 2021 | 22.48 | 22.55 | 21.57 | 21.71 | 781,491 | -1.05(-4.61%) |
Mar 19, 2021 | 22.35 | 22.98 | 22.07 | 22.76 | 2,921,366 | -0.03(-0.13%) |
Mar 18, 2021 | 22.82 | 23.60 | 22.66 | 22.79 | 593,812 | +0.25(+1.12%) |
Mar 17, 2021 | 22.57 | 22.77 | 22.30 | 22.54 | 592,053 | +0.19(+0.87%) |
Mar 16, 2021 | 22.21 | 22.40 | 21.93 | 22.35 | 798,288 | -0.12(-0.52%) |
Mar 15, 2021 | 23.28 | 23.28 | 22.30 | 22.46 | 814,994 | -0.80(-3.43%) |
Mar 12, 2021 | 22.89 | 23.37 | 22.87 | 23.26 | 778,105 | +0.73(+3.24%) |
Mar 11, 2021 | 22.06 | 22.57 | 21.75 | 22.53 | 831,742 | +0.47(+2.11%) |
Mar 10, 2021 | 21.48 | 22.17 | 21.41 | 22.06 | 846,762 | +0.61(+2.85%) |
Mar 09, 2021 | 21.77 | 21.91 | 21.24 | 21.45 | 983,458 | -0.56(-2.56%) |
Mar 08, 2021 | 21.38 | 22.16 | 21.26 | 22.02 | 1,352,933 | +1.12(+5.35%) |
Mar 05, 2021 | 20.22 | 20.96 | 20.00 | 20.90 | 1,133,977 | +1.07(+5.39%) |
Mar 04, 2021 | 19.83 | 20.30 | 19.55 | 19.83 | 930,013 | +0.03(+0.15%) |
Mar 03, 2021 | 20.22 | 20.31 | 19.56 | 19.80 | 822,568 | +0.33(+1.70%) |
Mar 02, 2021 | 19.63 | 19.77 | 19.40 | 19.47 | 620,192 | -0.17(-0.89%) |
Mar 01, 2021 | 19.65 | 19.83 | 19.49 | 19.64 | 774,232 | +0.42(+2.17%) |
Feb 26, 2021 | 19.37 | 19.85 | 19.08 | 19.23 | 1,280,792 | -0.27(-1.40%) |
Feb 25, 2021 | 19.86 | 20.09 | 19.39 | 19.50 | 1,081,224 | -0.16(-0.79%) |
Feb 24, 2021 | 19.04 | 19.67 | 18.50 | 19.65 | 1,026,600 | +0.79(+4.17%) |
Feb 23, 2021 | 18.72 | 19.12 | 18.62 | 18.87 | 641,785 | +0.21(+1.15%) |
Feb 22, 2021 | 18.04 | 18.79 | 18.04 | 18.65 | 824,237 | +0.49(+2.68%) |
Feb 19, 2021 | 17.91 | 18.20 | 17.86 | 18.17 | 716,581 | +0.38(+2.13%) |
Feb 18, 2021 | 17.81 | 18.02 | 17.74 | 17.79 | 596,870 | -0.14(-0.76%) |
Feb 17, 2021 | 17.79 | 18.03 | 17.57 | 17.92 | 493,517 | +0.09(+0.49%) |
Feb 16, 2021 | 17.75 | 17.97 | 17.55 | 17.84 | 615,187 | +0.25(+1.44%) |
Feb 12, 2021 | 17.31 | 17.62 | 17.31 | 17.58 | 494,559 | +0.26(+1.52%) |
Feb 11, 2021 | 17.66 | 17.75 | 17.12 | 17.32 | 775,570 | -0.31(-1.76%) |
Feb 10, 2021 | 17.74 | 17.93 | 17.58 | 17.63 | 696,484 | -0.28(-1.57%) |
Feb 09, 2021 | 17.56 | 17.97 | 17.38 | 17.91 | 489,587 | +0.32(+1.82%) |
Feb 08, 2021 | 17.39 | 17.60 | 17.27 | 17.59 | 947,594 | +0.29(+1.69%) |
Feb 05, 2021 | 17.60 | 17.60 | 17.11 | 17.30 | 391,984 | -0.13(-0.72%) |
Feb 04, 2021 | 16.87 | 17.49 | 16.75 | 17.43 | 603,177 | +0.69(+4.12%) |
Feb 03, 2021 | 16.77 | 16.86 | 16.42 | 16.74 | 405,648 | -0.08(-0.46%) |
Feb 02, 2021 | 16.85 | 16.92 | 16.51 | 16.82 | 480,257 | +0.28(+1.71%) |
Feb 01, 2021 | 16.14 | 16.60 | 15.93 | 16.53 | 671,452 | +0.47(+2.90%) |
Jan 29, 2021 | 16.78 | 16.90 | 16.02 | 16.07 | 2,731,547 | -0.69(-4.12%) |
Jan 28, 2021 | 17.00 | 17.16 | 16.63 | 16.76 | 948,544 | +0.24(+1.47%) |
Jan 27, 2021 | 16.70 | 17.05 | 16.35 | 16.51 | 827,854 | -0.40(-2.36%) |
Jan 26, 2021 | 17.57 | 17.57 | 16.82 | 16.91 | 706,381 | -0.46(-2.63%) |
Jan 25, 2021 | 17.34 | 17.60 | 17.11 | 17.37 | 686,399 | -0.22(-1.27%) |
Jan 22, 2021 | 17.06 | 17.63 | 17.01 | 17.59 | 1,025,641 | +0.28(+1.63%) |
Jan 21, 2021 | 17.58 | 17.66 | 17.10 | 17.31 | 606,733 | -0.28(-1.60%) |
Jan 20, 2021 | 17.84 | 17.84 | 17.41 | 17.59 | 858,516 | -0.26(-1.47%) |
Jan 19, 2021 | 18.05 | 18.12 | 17.58 | 17.86 | 1,343,264 | -0.09(-0.49%) |
Jan 15, 2021 | 17.55 | 18.09 | 16.97 | 17.94 | 1,219,885 | +0.07(+0.38%) |
Jan 14, 2021 | 17.45 | 17.96 | 17.36 | 17.87 | 811,636 | +0.54(+3.14%) |
Jan 13, 2021 | 17.12 | 17.37 | 17.06 | 17.33 | 1,503,949 | +0.12(+0.68%) |
Jan 12, 2021 | 17.10 | 17.23 | 16.67 | 17.21 | 813,589 | +0.51(+3.02%) |
Jan 11, 2021 | 16.40 | 16.74 | 15.79 | 16.71 | 836,264 | +0.17(+1.00%) |
Jan 08, 2021 | 17.17 | 17.19 | 16.17 | 16.54 | 863,909 | -0.49(-2.88%) |
Jan 07, 2021 | 17.22 | 17.62 | 16.93 | 17.03 | 906,783 | +0.07(+0.43%) |
Jan 06, 2021 | 16.39 | 17.48 | 15.87 | 16.96 | 1,888,392 | +1.07(+6.73%) |
Jan 05, 2021 | 15.81 | 16.13 | 15.32 | 15.89 | 983,087 | +0.31(+2.00%) |