Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.17 | 19.30 | 18.88 | 19.02 | 174,819 | -0.14(-0.73%) |
Mar 30, 2021 | 19.06 | 19.28 | 18.90 | 19.16 | 101,671 | +0.22(+1.17%) |
Mar 29, 2021 | 19.00 | 19.27 | 18.86 | 18.94 | 156,258 | -0.35(-1.79%) |
Mar 26, 2021 | 19.34 | 19.49 | 18.99 | 19.28 | 108,579 | +0.05(+0.26%) |
Mar 25, 2021 | 18.81 | 19.39 | 18.51 | 19.23 | 259,361 | +0.25(+1.34%) |
Mar 24, 2021 | 19.40 | 19.82 | 18.92 | 18.98 | 106,325 | -0.25(-1.28%) |
Mar 23, 2021 | 19.72 | 19.80 | 19.12 | 19.22 | 125,048 | -0.65(-3.27%) |
Mar 22, 2021 | 19.96 | 20.05 | 19.57 | 19.87 | 278,603 | -0.30(-1.51%) |
Mar 19, 2021 | 19.45 | 20.32 | 19.44 | 20.18 | 732,305 | +0.49(+2.50%) |
Mar 18, 2021 | 19.61 | 19.90 | 19.56 | 19.68 | 220,412 | +0.16(+0.80%) |
Mar 17, 2021 | 19.37 | 19.57 | 19.28 | 19.53 | 182,392 | +0.07(+0.38%) |
Mar 16, 2021 | 19.64 | 19.81 | 19.30 | 19.45 | 278,816 | -0.33(-1.66%) |
Mar 15, 2021 | 19.59 | 19.88 | 19.57 | 19.78 | 197,160 | +0.07(+0.33%) |
Mar 12, 2021 | 19.53 | 19.79 | 19.53 | 19.72 | 144,367 | +0.14(+0.71%) |
Mar 11, 2021 | 19.50 | 19.77 | 19.36 | 19.58 | 139,145 | +0.02(+0.08%) |
Mar 10, 2021 | 19.61 | 19.79 | 19.54 | 19.56 | 162,183 | -0.05(-0.25%) |
Mar 09, 2021 | 20.08 | 20.08 | 19.60 | 19.61 | 278,767 | -0.32(-1.61%) |
Mar 08, 2021 | 19.49 | 20.12 | 19.45 | 19.93 | 262,706 | +0.36(+1.85%) |
Mar 05, 2021 | 19.81 | 19.82 | 18.93 | 19.57 | 266,580 | -0.14(-0.71%) |
Mar 04, 2021 | 20.12 | 20.21 | 19.31 | 19.71 | 216,146 | -0.36(-1.80%) |
Mar 03, 2021 | 19.63 | 20.26 | 19.49 | 20.07 | 251,355 | +0.35(+1.75%) |
Mar 02, 2021 | 18.86 | 20.04 | 18.85 | 19.72 | 305,284 | +1.06(+5.68%) |
Mar 01, 2021 | 19.74 | 20.21 | 18.57 | 18.66 | 477,870 | -0.76(-3.93%) |
Feb 26, 2021 | 19.61 | 19.86 | 19.31 | 19.43 | 349,354 | -0.15(-0.76%) |
Feb 25, 2021 | 19.17 | 19.95 | 19.17 | 19.58 | 412,323 | +0.41(+2.14%) |
Feb 24, 2021 | 18.81 | 19.35 | 18.80 | 19.17 | 269,401 | +0.34(+1.83%) |
Feb 23, 2021 | 18.91 | 19.00 | 18.48 | 18.82 | 163,633 | -0.06(-0.30%) |
Feb 22, 2021 | 19.31 | 19.40 | 18.78 | 18.88 | 131,847 | -0.50(-2.59%) |
Feb 19, 2021 | 19.12 | 19.43 | 18.89 | 19.38 | 119,048 | +0.26(+1.37%) |
Feb 18, 2021 | 18.86 | 19.23 | 18.51 | 19.12 | 181,525 | +0.09(+0.48%) |
Feb 17, 2021 | 19.23 | 19.31 | 18.81 | 19.03 | 154,402 | -0.52(-2.65%) |
Feb 16, 2021 | 19.31 | 19.54 | 19.12 | 19.54 | 202,562 | +0.44(+2.28%) |
Feb 12, 2021 | 18.83 | 19.23 | 18.58 | 19.11 | 273,153 | +0.34(+1.79%) |
Feb 11, 2021 | 18.63 | 18.78 | 18.45 | 18.77 | 122,086 | +0.22(+1.20%) |
Feb 10, 2021 | 18.63 | 18.72 | 18.39 | 18.55 | 167,434 | -0.08(-0.44%) |
Feb 09, 2021 | 17.94 | 18.69 | 17.91 | 18.63 | 250,117 | +0.64(+3.56%) |
Feb 08, 2021 | 17.56 | 18.12 | 17.56 | 17.99 | 213,381 | +0.38(+2.15%) |
Feb 05, 2021 | 17.27 | 17.64 | 17.27 | 17.61 | 119,900 | +0.01(+0.05%) |
Feb 04, 2021 | 17.45 | 17.66 | 17.45 | 17.61 | 78,943 | +0.21(+1.18%) |
Feb 03, 2021 | 16.99 | 17.45 | 16.99 | 17.40 | 150,165 | +0.22(+1.29%) |
Feb 02, 2021 | 16.92 | 17.23 | 16.92 | 17.18 | 94,339 | +0.33(+1.95%) |
Feb 01, 2021 | 17.09 | 17.10 | 16.76 | 16.85 | 302,401 | -0.07(-0.44%) |
Jan 29, 2021 | 17.16 | 17.23 | 16.72 | 16.92 | 283,865 | -0.13(-0.77%) |
Jan 28, 2021 | 17.20 | 17.21 | 16.90 | 17.05 | 251,844 | -0.02(-0.10%) |
Jan 27, 2021 | 16.84 | 17.20 | 16.82 | 17.07 | 276,525 | -0.06(-0.34%) |
Jan 26, 2021 | 17.20 | 17.38 | 16.92 | 17.13 | 192,479 | -0.07(-0.43%) |
Jan 25, 2021 | 17.55 | 17.55 | 16.85 | 17.20 | 385,750 | -0.35(-2.01%) |
Jan 22, 2021 | 17.62 | 17.81 | 17.36 | 17.56 | 313,201 | -0.03(-0.19%) |
Jan 21, 2021 | 17.44 | 17.74 | 17.42 | 17.59 | 320,954 | +0.04(+0.23%) |
Jan 20, 2021 | 17.87 | 17.87 | 17.38 | 17.55 | 216,672 | -0.25(-1.38%) |
Jan 19, 2021 | 17.58 | 18.03 | 17.56 | 17.79 | 280,855 | +0.17(+0.98%) |
Jan 15, 2021 | 17.28 | 17.65 | 17.17 | 17.62 | 216,794 | +0.16(+0.94%) |
Jan 14, 2021 | 17.25 | 17.53 | 17.07 | 17.46 | 328,478 | +0.08(+0.47%) |
Jan 13, 2021 | 17.38 | 17.45 | 17.04 | 17.38 | 398,855 | -0.06(-0.32%) |
Jan 12, 2021 | 17.13 | 17.45 | 17.00 | 17.43 | 385,605 | +0.44(+2.57%) |
Jan 11, 2021 | 16.76 | 17.03 | 16.72 | 17.00 | 261,916 | +0.23(+1.40%) |
Jan 08, 2021 | 16.97 | 16.97 | 16.49 | 16.76 | 225,560 | -0.05(-0.29%) |
Jan 07, 2021 | 16.78 | 17.02 | 16.61 | 16.81 | 174,376 | +0.15(+0.92%) |
Jan 06, 2021 | 16.70 | 17.07 | 16.56 | 16.66 | 369,779 | +0.70(+4.40%) |
Jan 05, 2021 | 15.67 | 16.18 | 15.67 | 15.95 | 190,562 | +0.25(+1.59%) |