Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.63 | 19.78 | 19.24 | 19.55 | 86,685 | -0.02(-0.09%) |
Mar 30, 2021 | 19.32 | 19.84 | 19.30 | 19.57 | 78,712 | +0.29(+1.48%) |
Mar 29, 2021 | 19.63 | 20.04 | 19.09 | 19.29 | 22,816 | -0.49(-2.47%) |
Mar 26, 2021 | 19.67 | 19.94 | 19.29 | 19.78 | 53,305 | +0.21(+1.08%) |
Mar 25, 2021 | 19.63 | 19.63 | 19.00 | 19.56 | 51,531 | +0.23(+1.19%) |
Mar 24, 2021 | 19.89 | 20.65 | 19.33 | 19.33 | 30,128 | -0.48(-2.42%) |
Mar 23, 2021 | 20.16 | 20.36 | 19.71 | 19.81 | 84,588 | -0.44(-2.18%) |
Mar 22, 2021 | 20.28 | 20.47 | 19.59 | 20.25 | 105,194 | -0.40(-1.92%) |
Mar 19, 2021 | 20.20 | 20.94 | 19.71 | 20.65 | 114,216 | +0.46(+2.28%) |
Mar 18, 2021 | 20.61 | 20.82 | 19.94 | 20.19 | 76,168 | -0.36(-1.76%) |
Mar 17, 2021 | 20.61 | 21.04 | 20.19 | 20.55 | 36,656 | -0.18(-0.87%) |
Mar 16, 2021 | 20.98 | 21.07 | 20.14 | 20.73 | 65,084 | -0.16(-0.78%) |
Mar 15, 2021 | 21.35 | 21.52 | 20.61 | 20.89 | 58,692 | -0.38(-1.78%) |
Mar 12, 2021 | 20.38 | 21.37 | 20.38 | 21.27 | 70,858 | +0.70(+3.42%) |
Mar 11, 2021 | 19.35 | 20.69 | 19.06 | 20.57 | 74,881 | +1.27(+6.59%) |
Mar 10, 2021 | 18.94 | 19.48 | 18.94 | 19.30 | 61,906 | +0.56(+2.98%) |
Mar 09, 2021 | 18.61 | 19.15 | 18.37 | 18.74 | 167,237 | +0.16(+0.87%) |
Mar 08, 2021 | 19.30 | 19.39 | 18.45 | 18.58 | 162,949 | -0.85(-4.36%) |
Mar 05, 2021 | 19.49 | 19.65 | 18.15 | 19.42 | 45,686 | +0.29(+1.51%) |
Mar 04, 2021 | 19.29 | 20.08 | 18.66 | 19.14 | 36,412 | -0.70(-3.55%) |
Mar 03, 2021 | 19.25 | 20.11 | 19.25 | 19.84 | 51,981 | +0.53(+2.76%) |
Mar 02, 2021 | 19.30 | 19.97 | 19.09 | 19.31 | 40,148 | -0.54(-2.73%) |
Mar 01, 2021 | 19.63 | 20.28 | 19.56 | 19.85 | 31,511 | +0.30(+1.52%) |
Feb 26, 2021 | 19.29 | 20.03 | 19.19 | 19.55 | 40,918 | +0.01(+0.05%) |
Feb 25, 2021 | 20.04 | 20.06 | 19.40 | 19.54 | 23,427 | -0.45(-2.26%) |
Feb 24, 2021 | 19.02 | 20.34 | 18.98 | 19.99 | 51,905 | +0.50(+2.59%) |
Feb 23, 2021 | 18.98 | 19.54 | 18.50 | 19.49 | 43,749 | -0.23(-1.19%) |
Feb 22, 2021 | 19.57 | 20.26 | 19.57 | 19.72 | 46,774 | +0.02(+0.09%) |
Feb 19, 2021 | 19.87 | 19.87 | 19.06 | 19.70 | 131,958 | +0.54(+2.82%) |
Feb 18, 2021 | 20.04 | 20.18 | 19.06 | 19.16 | 61,128 | -1.05(-5.18%) |
Feb 17, 2021 | 20.59 | 20.89 | 20.05 | 20.21 | 42,923 | -0.37(-1.80%) |
Feb 16, 2021 | 20.74 | 20.74 | 20.21 | 20.58 | 60,305 | +0.24(+1.20%) |
Feb 12, 2021 | 20.18 | 20.88 | 19.97 | 20.34 | 58,106 | -0.05(-0.22%) |
Feb 11, 2021 | 21.23 | 21.23 | 19.93 | 20.38 | 91,176 | -0.53(-2.54%) |
Feb 10, 2021 | 20.51 | 21.19 | 19.70 | 20.91 | 87,310 | +0.58(+2.84%) |
Feb 09, 2021 | 19.91 | 20.43 | 19.07 | 20.34 | 194,290 | +1.20(+6.27%) |
Feb 08, 2021 | 17.94 | 19.25 | 17.94 | 19.14 | 55,855 | +1.34(+7.55%) |
Feb 05, 2021 | 17.56 | 17.94 | 17.54 | 17.79 | 44,799 | +0.17(+0.97%) |
Feb 04, 2021 | 17.50 | 17.74 | 17.42 | 17.62 | 73,103 | +0.10(+0.57%) |
Feb 03, 2021 | 17.56 | 17.86 | 17.51 | 17.52 | 32,107 | -0.07(-0.41%) |
Feb 02, 2021 | 17.04 | 17.83 | 16.88 | 17.59 | 94,976 | +0.75(+4.44%) |
Feb 01, 2021 | 17.54 | 17.54 | 16.78 | 16.85 | 102,305 | -0.41(-2.40%) |
Jan 29, 2021 | 17.54 | 17.99 | 17.13 | 17.26 | 100,022 | -0.61(-3.43%) |
Jan 28, 2021 | 17.47 | 18.04 | 17.47 | 17.87 | 77,918 | -0.01(-0.05%) |
Jan 27, 2021 | 17.68 | 18.03 | 17.40 | 17.88 | 45,391 | -0.03(-0.15%) |
Jan 26, 2021 | 17.69 | 17.97 | 17.68 | 17.91 | 32,103 | +0.28(+1.59%) |
Jan 25, 2021 | 16.98 | 17.68 | 16.70 | 17.63 | 58,791 | +0.83(+4.94%) |
Jan 22, 2021 | 16.60 | 17.13 | 16.47 | 16.80 | 32,601 | -0.11(-0.64%) |
Jan 21, 2021 | 16.88 | 17.25 | 16.88 | 16.91 | 91,769 | +0.00(+0.00%) |
Jan 20, 2021 | 17.20 | 17.64 | 16.84 | 16.91 | 94,885 | -0.29(-1.68%) |
Jan 19, 2021 | 17.13 | 17.59 | 16.86 | 17.20 | 99,277 | +0.25(+1.49%) |
Jan 15, 2021 | 16.87 | 17.36 | 16.86 | 16.94 | 44,355 | -0.28(-1.62%) |
Jan 14, 2021 | 17.37 | 17.57 | 17.00 | 17.22 | 85,123 | -0.05(-0.26%) |
Jan 13, 2021 | 17.68 | 17.85 | 17.17 | 17.27 | 50,021 | -0.38(-2.15%) |
Jan 12, 2021 | 17.73 | 18.01 | 17.59 | 17.65 | 77,544 | +0.10(+0.57%) |
Jan 11, 2021 | 17.53 | 17.76 | 17.34 | 17.55 | 52,518 | -0.12(-0.66%) |
Jan 08, 2021 | 18.17 | 18.17 | 17.38 | 17.67 | 23,508 | -0.41(-2.25%) |
Jan 07, 2021 | 17.35 | 18.19 | 17.25 | 18.07 | 41,786 | +0.87(+5.03%) |
Jan 06, 2021 | 17.11 | 17.27 | 16.78 | 17.21 | 24,403 | +0.16(+0.95%) |
Jan 05, 2021 | 16.63 | 17.04 | 16.59 | 17.04 | 16,939 | +0.39(+2.33%) |