Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.03 | 18.64 | 17.37 | 17.37 | 45,549 | -0.85(-4.66%) |
Mar 30, 2021 | 18.27 | 18.39 | 17.90 | 18.22 | 10,931 | -0.09(-0.48%) |
Mar 29, 2021 | 18.06 | 18.52 | 18.06 | 18.30 | 14,972 | +0.09(+0.49%) |
Mar 26, 2021 | 17.81 | 18.47 | 17.65 | 18.22 | 11,762 | +0.66(+3.76%) |
Mar 25, 2021 | 17.20 | 17.55 | 17.09 | 17.55 | 11,179 | +0.27(+1.54%) |
Mar 24, 2021 | 17.30 | 18.19 | 17.26 | 17.29 | 18,107 | -0.06(-0.34%) |
Mar 23, 2021 | 17.18 | 18.49 | 17.18 | 17.35 | 25,192 | +0.09(+0.51%) |
Mar 22, 2021 | 18.20 | 19.22 | 17.26 | 17.26 | 18,398 | -1.05(-5.71%) |
Mar 19, 2021 | 18.17 | 18.65 | 17.76 | 18.30 | 61,650 | +0.05(+0.27%) |
Mar 18, 2021 | 18.66 | 19.00 | 18.25 | 18.25 | 13,143 | -0.21(-1.12%) |
Mar 17, 2021 | 18.59 | 19.19 | 17.82 | 18.46 | 14,428 | -0.05(-0.27%) |
Mar 16, 2021 | 18.94 | 18.97 | 18.37 | 18.51 | 36,651 | -0.42(-2.24%) |
Mar 15, 2021 | 18.78 | 19.24 | 18.77 | 18.94 | 20,663 | -0.33(-1.69%) |
Mar 12, 2021 | 19.52 | 20.09 | 18.96 | 19.26 | 19,468 | -0.17(-0.86%) |
Mar 11, 2021 | 21.19 | 21.19 | 19.05 | 19.43 | 30,378 | -1.74(-8.20%) |
Mar 10, 2021 | 20.66 | 22.16 | 20.66 | 21.16 | 29,478 | +0.50(+2.43%) |
Mar 09, 2021 | 20.58 | 21.02 | 20.39 | 20.66 | 27,047 | -0.25(-1.18%) |
Mar 08, 2021 | 19.30 | 20.94 | 19.10 | 20.91 | 38,365 | +1.68(+8.72%) |
Mar 05, 2021 | 18.38 | 19.67 | 18.38 | 19.23 | 22,916 | +1.06(+5.81%) |
Mar 04, 2021 | 17.87 | 18.45 | 17.87 | 18.18 | 34,561 | +0.29(+1.60%) |
Mar 03, 2021 | 17.63 | 18.18 | 17.62 | 17.89 | 12,462 | +0.53(+3.07%) |
Mar 02, 2021 | 17.71 | 17.71 | 17.36 | 17.36 | 6,889 | +0.00(+0.00%) |
Mar 01, 2021 | 17.50 | 18.10 | 17.16 | 17.36 | 18,497 | +0.05(+0.28%) |
Feb 26, 2021 | 17.75 | 18.23 | 17.29 | 17.31 | 15,514 | +0.30(+1.74%) |
Feb 25, 2021 | 18.15 | 18.70 | 17.01 | 17.01 | 13,022 | -0.85(-4.75%) |
Feb 24, 2021 | 19.10 | 19.10 | 17.69 | 17.86 | 10,272 | +0.09(+0.50%) |
Feb 23, 2021 | 17.47 | 19.24 | 17.47 | 17.77 | 11,600 | +0.19(+1.07%) |
Feb 22, 2021 | 17.17 | 17.79 | 17.02 | 17.58 | 8,692 | +0.37(+2.18%) |
Feb 19, 2021 | 17.18 | 17.26 | 16.88 | 17.21 | 11,052 | -0.01(-0.06%) |
Feb 18, 2021 | 16.95 | 17.25 | 16.95 | 17.22 | 8,448 | +0.08(+0.46%) |
Feb 17, 2021 | 17.25 | 17.25 | 17.06 | 17.14 | 3,990 | -0.07(-0.40%) |
Feb 16, 2021 | 16.92 | 17.36 | 16.43 | 17.21 | 15,263 | +0.07(+0.40%) |
Feb 12, 2021 | 17.07 | 17.14 | 16.91 | 17.14 | 11,356 | +0.06(+0.35%) |
Feb 11, 2021 | 17.07 | 17.28 | 16.91 | 17.08 | 14,863 | -0.17(-0.97%) |
Feb 10, 2021 | 17.50 | 17.69 | 17.20 | 17.25 | 8,885 | -0.07(-0.40%) |
Feb 09, 2021 | 17.20 | 17.66 | 17.20 | 17.32 | 11,469 | -0.07(-0.40%) |
Feb 08, 2021 | 17.12 | 17.70 | 16.76 | 17.39 | 22,179 | +0.40(+2.37%) |
Feb 05, 2021 | 16.84 | 17.05 | 16.67 | 16.98 | 13,963 | +0.24(+1.41%) |
Feb 04, 2021 | 16.20 | 17.36 | 16.20 | 16.75 | 120,162 | +0.57(+3.52%) |
Feb 03, 2021 | 15.92 | 16.21 | 15.92 | 16.18 | 12,932 | +0.26(+1.60%) |
Feb 02, 2021 | 15.72 | 16.02 | 15.62 | 15.92 | 7,907 | +0.29(+1.88%) |
Feb 01, 2021 | 15.45 | 15.87 | 15.07 | 15.63 | 15,865 | +0.49(+3.24%) |
Jan 29, 2021 | 14.99 | 15.41 | 14.84 | 15.14 | 12,740 | +0.02(+0.13%) |
Jan 28, 2021 | 14.66 | 15.16 | 14.62 | 15.12 | 24,288 | +0.50(+3.42%) |
Jan 27, 2021 | 15.02 | 15.17 | 14.37 | 14.62 | 19,954 | -0.56(-3.68%) |
Jan 26, 2021 | 15.04 | 15.19 | 15.04 | 15.18 | 14,738 | +0.15(+0.98%) |
Jan 25, 2021 | 15.17 | 15.20 | 14.94 | 15.03 | 13,905 | -0.14(-0.91%) |
Jan 22, 2021 | 14.84 | 15.17 | 14.81 | 15.17 | 14,778 | +0.23(+1.51%) |
Jan 21, 2021 | 15.14 | 15.23 | 14.94 | 14.94 | 12,666 | -0.26(-1.68%) |
Jan 20, 2021 | 15.23 | 15.30 | 15.04 | 15.20 | 9,553 | -0.06(-0.39%) |
Jan 19, 2021 | 15.49 | 15.49 | 15.00 | 15.26 | 12,856 | -0.20(-1.27%) |
Jan 15, 2021 | 15.57 | 15.70 | 15.45 | 15.45 | 7,338 | -0.31(-1.99%) |
Jan 14, 2021 | 16.00 | 16.00 | 15.21 | 15.77 | 10,777 | -0.23(-1.41%) |
Jan 13, 2021 | 16.40 | 16.40 | 15.80 | 15.99 | 15,494 | -0.74(-4.40%) |
Jan 12, 2021 | 16.28 | 16.73 | 16.13 | 16.73 | 10,040 | +0.23(+1.37%) |
Jan 11, 2021 | 16.20 | 16.85 | 15.89 | 16.50 | 6,753 | -0.30(-1.81%) |
Jan 08, 2021 | 17.02 | 17.02 | 16.63 | 16.81 | 6,828 | -0.18(-1.04%) |
Jan 07, 2021 | 17.29 | 17.29 | 16.45 | 16.98 | 13,263 | -0.26(-1.54%) |
Jan 06, 2021 | 15.66 | 17.42 | 15.41 | 17.25 | 30,259 | +1.70(+10.91%) |
Jan 05, 2021 | 15.38 | 15.70 | 15.21 | 15.55 | 18,869 | +0.28(+1.86%) |