Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.35 | 18.49 | 17.77 | 18.37 | 27,431 | +0.08(+0.44%) |
Mar 30, 2021 | 18.13 | 18.30 | 17.77 | 18.29 | 7,255 | +0.41(+2.29%) |
Mar 29, 2021 | 18.48 | 18.64 | 17.76 | 17.88 | 16,552 | -0.60(-3.25%) |
Mar 26, 2021 | 18.32 | 18.48 | 18.28 | 18.48 | 8,300 | +0.33(+1.82%) |
Mar 25, 2021 | 17.88 | 18.17 | 17.78 | 18.15 | 17,012 | +0.47(+2.66%) |
Mar 24, 2021 | 18.15 | 18.48 | 17.64 | 17.68 | 11,982 | -0.20(-1.12%) |
Mar 23, 2021 | 17.88 | 18.10 | 17.73 | 17.88 | 15,547 | -0.19(-1.05%) |
Mar 22, 2021 | 18.53 | 18.72 | 17.80 | 18.07 | 36,328 | -0.71(-3.78%) |
Mar 19, 2021 | 17.10 | 18.94 | 17.10 | 18.78 | 215,100 | +1.49(+8.62%) |
Mar 18, 2021 | 17.09 | 17.75 | 16.94 | 17.29 | 15,950 | +0.18(+1.05%) |
Mar 17, 2021 | 17.87 | 17.87 | 17.11 | 17.11 | 27,367 | -0.57(-3.22%) |
Mar 16, 2021 | 18.03 | 18.03 | 17.68 | 17.68 | 5,632 | -0.67(-3.65%) |
Mar 15, 2021 | 18.11 | 18.43 | 18.09 | 18.35 | 12,511 | +0.11(+0.60%) |
Mar 12, 2021 | 18.58 | 18.98 | 17.85 | 18.24 | 13,900 | -0.44(-2.36%) |
Mar 11, 2021 | 18.80 | 18.95 | 18.20 | 18.68 | 22,750 | -0.32(-1.68%) |
Mar 10, 2021 | 18.87 | 19.00 | 18.67 | 19.00 | 22,692 | +0.12(+0.64%) |
Mar 09, 2021 | 19.04 | 19.04 | 18.56 | 18.88 | 26,523 | -0.34(-1.77%) |
Mar 08, 2021 | 18.74 | 19.25 | 18.44 | 19.22 | 51,203 | +0.49(+2.62%) |
Mar 05, 2021 | 18.16 | 18.88 | 17.98 | 18.73 | 33,800 | +0.82(+4.58%) |
Mar 04, 2021 | 17.88 | 18.40 | 17.83 | 17.91 | 34,450 | +0.15(+0.84%) |
Mar 03, 2021 | 16.39 | 17.83 | 16.39 | 17.76 | 57,515 | +1.35(+8.23%) |
Mar 02, 2021 | 16.17 | 16.73 | 16.15 | 16.41 | 37,538 | +0.24(+1.48%) |
Mar 01, 2021 | 16.39 | 16.39 | 15.79 | 16.17 | 56,564 | +0.17(+1.06%) |
Feb 26, 2021 | 15.80 | 17.35 | 15.59 | 16.00 | 201,000 | +0.11(+0.69%) |
Feb 25, 2021 | 15.64 | 16.03 | 15.64 | 15.89 | 47,292 | -0.04(-0.25%) |
Feb 24, 2021 | 16.04 | 16.21 | 15.67 | 15.93 | 48,061 | -0.27(-1.67%) |
Feb 23, 2021 | 16.34 | 16.50 | 15.61 | 16.20 | 55,534 | +0.28(+1.76%) |
Feb 22, 2021 | 15.81 | 16.50 | 15.81 | 15.92 | 26,823 | -0.08(-0.50%) |
Feb 19, 2021 | 15.74 | 16.10 | 15.63 | 16.00 | 15,900 | +0.35(+2.24%) |
Feb 18, 2021 | 15.49 | 15.99 | 15.48 | 15.65 | 18,068 | -0.47(-2.92%) |
Feb 17, 2021 | 16.00 | 16.25 | 15.61 | 16.12 | 18,177 | +0.48(+3.07%) |
Feb 16, 2021 | 16.20 | 16.20 | 15.51 | 15.64 | 21,727 | -0.40(-2.49%) |
Feb 12, 2021 | 15.91 | 16.30 | 15.71 | 16.04 | 12,500 | +0.04(+0.25%) |
Feb 11, 2021 | 16.01 | 16.34 | 16.00 | 16.00 | 7,043 | +0.00(+0.00%) |
Feb 10, 2021 | 16.04 | 16.10 | 16.00 | 16.00 | 14,678 | -0.04(-0.25%) |
Feb 09, 2021 | 16.39 | 16.64 | 15.74 | 16.04 | 18,144 | -0.35(-2.14%) |
Feb 08, 2021 | 16.00 | 16.39 | 15.78 | 16.39 | 22,235 | +0.52(+3.28%) |
Feb 05, 2021 | 16.20 | 16.68 | 15.41 | 15.87 | 22,100 | -0.23(-1.43%) |
Feb 04, 2021 | 15.97 | 16.10 | 15.65 | 16.10 | 10,608 | +0.05(+0.31%) |
Feb 03, 2021 | 16.08 | 16.10 | 15.90 | 16.05 | 20,735 | +0.40(+2.56%) |
Feb 02, 2021 | 15.55 | 16.04 | 15.35 | 15.65 | 14,654 | +0.52(+3.44%) |
Feb 01, 2021 | 15.03 | 15.94 | 14.75 | 15.13 | 30,654 | +0.16(+1.07%) |
Jan 29, 2021 | 14.89 | 15.50 | 14.73 | 14.97 | 17,800 | -0.59(-3.79%) |
Jan 28, 2021 | 16.05 | 16.05 | 15.34 | 15.56 | 16,524 | -0.45(-2.81%) |
Jan 27, 2021 | 15.96 | 16.39 | 15.21 | 16.01 | 42,431 | -0.17(-1.05%) |
Jan 26, 2021 | 16.21 | 16.38 | 16.00 | 16.18 | 16,041 | -0.13(-0.80%) |
Jan 25, 2021 | 16.50 | 16.62 | 16.19 | 16.31 | 7,850 | -0.45(-2.68%) |
Jan 22, 2021 | 15.82 | 16.76 | 15.57 | 16.76 | 25,300 | +0.66(+4.10%) |
Jan 21, 2021 | 16.20 | 16.60 | 15.73 | 16.10 | 26,696 | -0.20(-1.23%) |
Jan 20, 2021 | 16.23 | 16.58 | 15.93 | 16.30 | 16,132 | +0.21(+1.31%) |
Jan 19, 2021 | 16.22 | 16.25 | 15.75 | 16.09 | 12,940 | -0.11(-0.68%) |
Jan 15, 2021 | 16.26 | 16.69 | 16.10 | 16.20 | 12,500 | -0.24(-1.46%) |
Jan 14, 2021 | 16.06 | 16.73 | 15.30 | 16.44 | 34,430 | +0.13(+0.80%) |
Jan 13, 2021 | 16.25 | 16.33 | 16.14 | 16.31 | 9,825 | -0.27(-1.63%) |
Jan 12, 2021 | 16.16 | 16.74 | 16.16 | 16.58 | 5,822 | +0.27(+1.66%) |
Jan 11, 2021 | 16.49 | 16.59 | 16.29 | 16.31 | 5,030 | -0.43(-2.57%) |
Jan 08, 2021 | 16.60 | 16.74 | 16.18 | 16.74 | 12,200 | +0.25(+1.52%) |
Jan 07, 2021 | 16.30 | 16.50 | 15.42 | 16.49 | 38,800 | +0.22(+1.35%) |
Jan 06, 2021 | 15.74 | 16.50 | 15.56 | 16.27 | 28,374 | +1.02(+6.69%) |
Jan 05, 2021 | 15.38 | 15.90 | 15.25 | 15.25 | 10,912 | +0.03(+0.20%) |