Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.00 | 20.09 | 19.36 | 19.71 | 56,349 | -0.29(-1.45%) |
Mar 30, 2021 | 19.71 | 20.31 | 19.64 | 20.00 | 22,063 | +0.47(+2.41%) |
Mar 29, 2021 | 19.82 | 19.89 | 19.45 | 19.53 | 39,668 | -0.50(-2.50%) |
Mar 26, 2021 | 19.79 | 20.03 | 19.51 | 20.03 | 49,900 | +0.55(+2.82%) |
Mar 25, 2021 | 19.43 | 19.78 | 19.07 | 19.48 | 36,601 | +0.09(+0.46%) |
Mar 24, 2021 | 19.18 | 20.32 | 18.89 | 19.39 | 41,130 | +0.46(+2.43%) |
Mar 23, 2021 | 18.49 | 19.41 | 18.49 | 18.93 | 25,685 | -0.45(-2.32%) |
Mar 22, 2021 | 20.06 | 20.56 | 19.27 | 19.38 | 36,101 | -0.64(-3.20%) |
Mar 19, 2021 | 20.70 | 20.70 | 19.55 | 20.02 | 225,400 | -0.79(-3.80%) |
Mar 18, 2021 | 20.15 | 20.87 | 19.95 | 20.81 | 51,379 | +0.72(+3.58%) |
Mar 17, 2021 | 20.49 | 20.74 | 19.85 | 20.09 | 37,423 | -0.54(-2.62%) |
Mar 16, 2021 | 20.60 | 20.63 | 20.21 | 20.63 | 36,537 | -0.21(-1.01%) |
Mar 15, 2021 | 20.86 | 20.98 | 20.40 | 20.84 | 46,046 | -0.02(-0.10%) |
Mar 12, 2021 | 20.54 | 20.96 | 20.49 | 20.86 | 38,700 | +0.38(+1.86%) |
Mar 11, 2021 | 20.90 | 20.90 | 20.06 | 20.48 | 53,079 | -0.45(-2.15%) |
Mar 10, 2021 | 19.93 | 20.95 | 19.84 | 20.93 | 60,939 | +0.88(+4.39%) |
Mar 09, 2021 | 19.88 | 20.31 | 18.65 | 20.05 | 81,155 | +0.17(+0.86%) |
Mar 08, 2021 | 19.06 | 19.98 | 18.71 | 19.88 | 85,787 | +1.29(+6.94%) |
Mar 05, 2021 | 17.82 | 18.63 | 17.80 | 18.59 | 79,700 | +1.01(+5.75%) |
Mar 04, 2021 | 17.79 | 18.07 | 17.49 | 17.58 | 90,725 | -0.12(-0.68%) |
Mar 03, 2021 | 17.45 | 18.18 | 17.45 | 17.70 | 95,192 | +0.40(+2.31%) |
Mar 02, 2021 | 17.72 | 17.72 | 17.12 | 17.30 | 97,135 | -0.41(-2.32%) |
Mar 01, 2021 | 18.96 | 19.15 | 17.57 | 17.71 | 85,842 | -1.03(-5.50%) |
Feb 26, 2021 | 17.97 | 18.91 | 17.94 | 18.74 | 105,500 | +0.62(+3.42%) |
Feb 25, 2021 | 18.00 | 18.30 | 17.62 | 18.12 | 87,186 | +0.01(+0.06%) |
Feb 24, 2021 | 17.51 | 18.30 | 17.22 | 18.11 | 111,883 | +1.14(+6.72%) |
Feb 23, 2021 | 17.53 | 17.98 | 16.97 | 16.97 | 83,547 | -0.43(-2.47%) |
Feb 22, 2021 | 17.44 | 17.78 | 17.11 | 17.40 | 84,582 | -0.13(-0.74%) |
Feb 19, 2021 | 17.01 | 17.58 | 17.01 | 17.53 | 140,800 | +0.52(+3.06%) |
Feb 18, 2021 | 17.06 | 17.52 | 16.50 | 17.01 | 147,882 | -0.27(-1.56%) |
Feb 17, 2021 | 16.90 | 17.35 | 16.86 | 17.28 | 42,520 | +0.30(+1.77%) |
Feb 16, 2021 | 17.39 | 17.66 | 16.87 | 16.98 | 27,437 | -0.30(-1.74%) |
Feb 12, 2021 | 17.90 | 17.99 | 17.28 | 17.28 | 44,400 | -0.71(-3.95%) |
Feb 11, 2021 | 17.35 | 17.99 | 17.03 | 17.99 | 39,866 | +0.74(+4.29%) |
Feb 10, 2021 | 17.54 | 17.54 | 17.00 | 17.25 | 22,762 | -0.09(-0.52%) |
Feb 09, 2021 | 17.17 | 17.57 | 17.11 | 17.34 | 31,206 | +0.06(+0.35%) |
Feb 08, 2021 | 16.79 | 17.30 | 16.58 | 17.28 | 30,860 | +0.50(+2.98%) |
Feb 05, 2021 | 17.10 | 17.10 | 16.73 | 16.78 | 21,100 | -0.15(-0.89%) |
Feb 04, 2021 | 16.59 | 17.12 | 16.59 | 16.93 | 29,531 | +0.35(+2.11%) |
Feb 03, 2021 | 16.43 | 16.86 | 16.16 | 16.58 | 40,821 | +0.04(+0.24%) |
Feb 02, 2021 | 16.96 | 16.96 | 16.52 | 16.54 | 32,703 | -0.10(-0.60%) |
Feb 01, 2021 | 17.11 | 17.11 | 16.36 | 16.64 | 29,657 | +0.10(+0.60%) |
Jan 29, 2021 | 16.65 | 16.79 | 16.24 | 16.54 | 52,000 | -0.11(-0.66%) |
Jan 28, 2021 | 16.92 | 16.98 | 16.45 | 16.65 | 49,827 | -0.01(-0.06%) |
Jan 27, 2021 | 17.54 | 17.54 | 16.45 | 16.66 | 63,699 | -0.72(-4.14%) |
Jan 26, 2021 | 18.02 | 18.02 | 17.33 | 17.38 | 37,499 | -0.69(-3.82%) |
Jan 25, 2021 | 18.03 | 18.37 | 17.59 | 18.07 | 42,825 | -0.16(-0.88%) |
Jan 22, 2021 | 17.77 | 18.38 | 17.55 | 18.23 | 58,900 | +0.18(+1.00%) |
Jan 21, 2021 | 18.23 | 18.23 | 17.53 | 18.05 | 69,813 | -0.18(-0.99%) |
Jan 20, 2021 | 18.68 | 18.81 | 17.99 | 18.23 | 36,088 | -0.49(-2.62%) |
Jan 19, 2021 | 19.14 | 19.14 | 18.49 | 18.72 | 51,421 | +0.11(+0.59%) |
Jan 15, 2021 | 18.53 | 18.89 | 18.26 | 18.61 | 49,200 | -0.21(-1.12%) |
Jan 14, 2021 | 18.66 | 19.07 | 18.66 | 18.82 | 71,221 | -0.09(-0.48%) |
Jan 13, 2021 | 19.04 | 19.17 | 18.67 | 18.91 | 41,147 | -0.20(-1.05%) |
Jan 12, 2021 | 18.74 | 19.26 | 18.68 | 19.11 | 44,565 | +0.48(+2.58%) |
Jan 11, 2021 | 18.33 | 18.72 | 18.11 | 18.63 | 57,816 | +0.29(+1.58%) |
Jan 08, 2021 | 18.36 | 18.36 | 17.81 | 18.34 | 51,800 | +0.12(+0.66%) |
Jan 07, 2021 | 18.35 | 18.43 | 17.95 | 18.22 | 33,923 | -0.10(-0.55%) |
Jan 06, 2021 | 17.86 | 18.71 | 17.45 | 18.32 | 69,481 | +0.82(+4.69%) |
Jan 05, 2021 | 17.77 | 17.77 | 17.28 | 17.50 | 49,493 | -0.02(-0.11%) |