Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.81 | 19.90 | 19.18 | 19.53 | 56,879 | -0.29(-1.45%) |
Mar 30, 2021 | 19.53 | 20.12 | 19.46 | 19.81 | 22,270 | +0.47(+2.41%) |
Mar 29, 2021 | 19.64 | 19.70 | 19.27 | 19.35 | 40,041 | -0.50(-2.50%) |
Mar 26, 2021 | 19.61 | 19.84 | 19.33 | 19.84 | 50,369 | +0.54(+2.82%) |
Mar 25, 2021 | 19.25 | 19.60 | 18.89 | 19.30 | 36,945 | +0.09(+0.46%) |
Mar 24, 2021 | 19.00 | 20.13 | 18.71 | 19.21 | 41,517 | +0.46(+2.43%) |
Mar 23, 2021 | 18.32 | 19.23 | 18.32 | 18.75 | 25,926 | -0.45(-2.32%) |
Mar 22, 2021 | 19.87 | 20.37 | 19.09 | 19.20 | 36,440 | -0.63(-3.20%) |
Mar 19, 2021 | 20.51 | 20.51 | 19.37 | 19.83 | 227,521 | -0.78(-3.80%) |
Mar 18, 2021 | 19.96 | 20.68 | 19.76 | 20.62 | 51,862 | +0.71(+3.58%) |
Mar 17, 2021 | 20.30 | 20.55 | 19.66 | 19.90 | 37,775 | -0.53(-2.62%) |
Mar 16, 2021 | 20.41 | 20.44 | 20.02 | 20.44 | 36,880 | -0.11(-0.53%) |
Mar 15, 2021 | 20.57 | 20.68 | 20.11 | 20.55 | 46,703 | -0.02(-0.10%) |
Mar 12, 2021 | 20.25 | 20.66 | 20.20 | 20.57 | 39,252 | +0.37(+1.86%) |
Mar 11, 2021 | 20.61 | 20.61 | 19.77 | 20.19 | 53,836 | -0.44(-2.15%) |
Mar 10, 2021 | 19.65 | 20.66 | 19.56 | 20.64 | 61,809 | +0.87(+4.39%) |
Mar 09, 2021 | 19.60 | 20.02 | 18.39 | 19.77 | 82,313 | +0.17(+0.86%) |
Mar 08, 2021 | 18.79 | 19.70 | 18.45 | 19.60 | 87,011 | +1.27(+6.94%) |
Mar 05, 2021 | 17.57 | 18.37 | 17.55 | 18.33 | 80,838 | +1.00(+5.75%) |
Mar 04, 2021 | 17.54 | 17.81 | 17.24 | 17.33 | 92,020 | -0.12(-0.68%) |
Mar 03, 2021 | 17.20 | 17.92 | 17.20 | 17.45 | 96,551 | +0.39(+2.31%) |
Mar 02, 2021 | 17.47 | 17.47 | 16.88 | 17.06 | 98,521 | -0.40(-2.31%) |
Mar 01, 2021 | 18.69 | 18.88 | 17.32 | 17.46 | 87,067 | -1.02(-5.50%) |
Feb 26, 2021 | 17.72 | 18.64 | 17.69 | 18.48 | 107,006 | +0.61(+3.42%) |
Feb 25, 2021 | 17.75 | 18.04 | 17.37 | 17.86 | 88,430 | +0.01(+0.05%) |
Feb 24, 2021 | 17.26 | 18.04 | 16.98 | 17.86 | 113,480 | +1.12(+6.72%) |
Feb 23, 2021 | 17.28 | 17.73 | 16.73 | 16.73 | 84,739 | -0.42(-2.47%) |
Feb 22, 2021 | 17.19 | 17.53 | 16.87 | 17.16 | 85,789 | -0.13(-0.74%) |
Feb 19, 2021 | 16.77 | 17.33 | 16.77 | 17.28 | 142,810 | +0.51(+3.06%) |
Feb 18, 2021 | 16.82 | 17.27 | 16.27 | 16.77 | 149,993 | -0.27(-1.56%) |
Feb 17, 2021 | 16.66 | 17.11 | 16.62 | 17.04 | 43,127 | +0.30(+1.77%) |
Feb 16, 2021 | 17.15 | 17.42 | 16.63 | 16.74 | 27,828 | -0.30(-1.74%) |
Feb 12, 2021 | 17.65 | 17.74 | 17.04 | 17.04 | 45,033 | -0.70(-3.95%) |
Feb 11, 2021 | 17.11 | 17.74 | 16.79 | 17.74 | 40,435 | +0.73(+4.29%) |
Feb 10, 2021 | 17.29 | 17.29 | 16.76 | 17.01 | 23,087 | -0.09(-0.52%) |
Feb 09, 2021 | 16.93 | 17.32 | 16.87 | 17.10 | 31,651 | +0.06(+0.35%) |
Feb 08, 2021 | 16.55 | 17.06 | 16.35 | 17.04 | 31,300 | +0.49(+2.98%) |
Feb 05, 2021 | 16.86 | 16.86 | 16.50 | 16.54 | 21,401 | -0.15(-0.89%) |
Feb 04, 2021 | 16.36 | 16.88 | 16.36 | 16.69 | 29,952 | +0.35(+2.11%) |
Feb 03, 2021 | 16.20 | 16.62 | 15.93 | 16.35 | 41,403 | +0.04(+0.24%) |
Feb 02, 2021 | 16.72 | 16.72 | 16.29 | 16.31 | 33,169 | -0.10(-0.60%) |
Feb 01, 2021 | 16.86 | 16.86 | 16.13 | 16.41 | 30,080 | +0.10(+0.60%) |
Jan 29, 2021 | 16.42 | 16.55 | 16.01 | 16.31 | 52,742 | -0.11(-0.66%) |
Jan 28, 2021 | 16.68 | 16.74 | 16.22 | 16.42 | 50,538 | -0.01(-0.06%) |
Jan 27, 2021 | 17.29 | 17.29 | 16.22 | 16.43 | 64,608 | -0.71(-4.14%) |
Jan 26, 2021 | 17.77 | 17.77 | 17.09 | 17.14 | 38,034 | -0.68(-3.82%) |
Jan 25, 2021 | 17.78 | 18.11 | 17.34 | 17.82 | 43,436 | -0.16(-0.88%) |
Jan 22, 2021 | 17.52 | 18.12 | 17.30 | 17.97 | 59,741 | +0.18(+1.00%) |
Jan 21, 2021 | 17.97 | 17.97 | 17.28 | 17.80 | 70,809 | -0.18(-0.99%) |
Jan 20, 2021 | 18.42 | 18.55 | 17.74 | 17.97 | 36,603 | -0.48(-2.62%) |
Jan 19, 2021 | 18.87 | 18.87 | 18.23 | 18.46 | 52,155 | +0.11(+0.59%) |
Jan 15, 2021 | 18.27 | 18.62 | 18.00 | 18.35 | 49,902 | -0.21(-1.12%) |
Jan 14, 2021 | 18.40 | 18.80 | 18.40 | 18.56 | 72,237 | -0.09(-0.48%) |
Jan 13, 2021 | 18.77 | 18.90 | 18.41 | 18.64 | 41,734 | -0.20(-1.05%) |
Jan 12, 2021 | 18.48 | 18.99 | 18.42 | 18.84 | 45,201 | +0.47(+2.58%) |
Jan 11, 2021 | 18.07 | 18.46 | 17.86 | 18.37 | 58,641 | +0.29(+1.58%) |
Jan 08, 2021 | 18.11 | 18.11 | 17.56 | 18.08 | 52,539 | +0.12(+0.66%) |
Jan 07, 2021 | 18.09 | 18.17 | 17.70 | 17.96 | 34,407 | -0.10(-0.55%) |
Jan 06, 2021 | 17.61 | 18.45 | 17.20 | 18.06 | 70,473 | +0.81(+4.69%) |
Jan 05, 2021 | 17.51 | 17.51 | 17.04 | 17.25 | 50,199 | -0.02(-0.11%) |