Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.20 | 18.27 | 17.68 | 17.71 | 477,938 | -0.58(-3.16%) |
Mar 30, 2021 | 18.04 | 18.34 | 17.62 | 18.28 | 326,848 | +0.45(+2.53%) |
Mar 29, 2021 | 17.98 | 18.36 | 17.76 | 17.83 | 381,157 | -0.10(-0.55%) |
Mar 26, 2021 | 17.85 | 18.09 | 17.51 | 17.93 | 295,440 | +0.30(+1.69%) |
Mar 25, 2021 | 17.26 | 17.73 | 17.21 | 17.63 | 301,857 | +0.22(+1.24%) |
Mar 24, 2021 | 18.02 | 18.17 | 17.41 | 17.42 | 325,003 | -0.50(-2.77%) |
Mar 23, 2021 | 18.25 | 18.36 | 17.89 | 17.91 | 337,958 | -0.27(-1.49%) |
Mar 22, 2021 | 18.14 | 18.63 | 17.94 | 18.19 | 453,576 | +0.14(+0.80%) |
Mar 19, 2021 | 17.53 | 18.40 | 17.40 | 18.04 | 821,913 | +0.58(+3.31%) |
Mar 18, 2021 | 17.93 | 18.18 | 17.39 | 17.46 | 377,178 | -0.47(-2.62%) |
Mar 17, 2021 | 18.67 | 18.67 | 17.80 | 17.93 | 351,106 | -0.80(-4.28%) |
Mar 16, 2021 | 18.15 | 18.77 | 18.13 | 18.74 | 383,377 | +0.28(+1.51%) |
Mar 15, 2021 | 19.11 | 19.24 | 18.22 | 18.46 | 485,191 | -0.60(-3.12%) |
Mar 12, 2021 | 20.02 | 20.07 | 18.92 | 19.05 | 626,689 | -0.79(-4.00%) |
Mar 11, 2021 | 19.35 | 19.84 | 19.00 | 19.84 | 647,920 | +0.47(+2.45%) |
Mar 10, 2021 | 18.27 | 19.55 | 18.23 | 19.37 | 781,223 | +1.08(+5.91%) |
Mar 09, 2021 | 18.31 | 18.50 | 17.92 | 18.29 | 655,814 | +0.02(+0.10%) |
Mar 08, 2021 | 17.58 | 18.33 | 17.58 | 18.27 | 794,983 | +0.90(+5.17%) |
Mar 05, 2021 | 17.16 | 17.68 | 16.84 | 17.37 | 641,895 | +0.42(+2.51%) |
Mar 04, 2021 | 17.51 | 17.83 | 16.75 | 16.95 | 520,722 | -0.45(-2.57%) |
Mar 03, 2021 | 16.56 | 17.48 | 16.47 | 17.40 | 463,570 | +0.80(+4.79%) |
Mar 02, 2021 | 16.40 | 16.92 | 16.40 | 16.60 | 349,761 | +0.11(+0.65%) |
Mar 01, 2021 | 16.47 | 17.02 | 16.32 | 16.49 | 652,768 | +0.20(+1.21%) |
Feb 26, 2021 | 15.95 | 16.47 | 15.48 | 16.30 | 1,291,061 | +0.08(+0.50%) |
Feb 25, 2021 | 15.71 | 16.97 | 15.45 | 16.22 | 1,098,362 | +0.04(+0.22%) |
Feb 24, 2021 | 16.09 | 16.67 | 15.87 | 16.18 | 850,736 | +0.07(+0.44%) |
Feb 23, 2021 | 15.89 | 16.22 | 15.75 | 16.11 | 561,698 | +0.02(+0.11%) |
Feb 22, 2021 | 16.39 | 16.39 | 15.70 | 16.09 | 497,581 | -0.20(-1.21%) |
Feb 19, 2021 | 16.69 | 16.69 | 16.14 | 16.29 | 473,646 | -0.02(-0.11%) |
Feb 18, 2021 | 16.72 | 16.72 | 16.26 | 16.30 | 271,504 | -0.45(-2.67%) |
Feb 17, 2021 | 16.85 | 16.85 | 16.40 | 16.75 | 244,896 | -0.01(-0.05%) |
Feb 16, 2021 | 16.98 | 17.06 | 16.46 | 16.76 | 273,454 | -0.13(-0.74%) |
Feb 12, 2021 | 16.97 | 17.06 | 16.69 | 16.89 | 150,573 | -0.04(-0.26%) |
Feb 11, 2021 | 17.35 | 17.58 | 16.88 | 16.93 | 332,929 | -0.36(-2.07%) |
Feb 10, 2021 | 17.28 | 17.48 | 16.89 | 17.29 | 317,835 | +0.17(+0.99%) |
Feb 09, 2021 | 17.05 | 17.23 | 16.73 | 17.12 | 361,844 | +0.09(+0.52%) |
Feb 08, 2021 | 16.71 | 17.30 | 16.69 | 17.03 | 401,391 | +0.37(+2.20%) |
Feb 05, 2021 | 17.29 | 17.32 | 16.48 | 16.66 | 249,128 | -0.36(-2.10%) |
Feb 04, 2021 | 16.58 | 17.12 | 16.38 | 17.02 | 440,966 | +0.46(+2.81%) |
Feb 03, 2021 | 16.37 | 16.57 | 16.10 | 16.56 | 289,711 | +0.31(+1.93%) |
Feb 02, 2021 | 16.18 | 16.39 | 15.72 | 16.24 | 410,051 | +0.12(+0.72%) |
Feb 01, 2021 | 16.75 | 16.75 | 15.88 | 16.13 | 563,453 | -0.43(-2.59%) |
Jan 29, 2021 | 16.56 | 17.03 | 16.50 | 16.56 | 379,566 | +0.03(+0.16%) |
Jan 28, 2021 | 17.03 | 17.40 | 16.42 | 16.53 | 490,932 | -0.58(-3.40%) |
Jan 27, 2021 | 17.29 | 17.99 | 16.92 | 17.11 | 593,747 | -0.40(-2.30%) |
Jan 26, 2021 | 17.01 | 17.65 | 16.89 | 17.51 | 516,208 | +0.82(+4.93%) |
Jan 25, 2021 | 16.26 | 17.20 | 16.16 | 16.69 | 566,049 | +0.51(+3.15%) |
Jan 22, 2021 | 15.85 | 16.22 | 15.65 | 16.18 | 292,085 | +0.20(+1.23%) |
Jan 21, 2021 | 15.85 | 16.07 | 15.73 | 15.98 | 301,452 | +0.24(+1.53%) |
Jan 20, 2021 | 15.83 | 16.08 | 15.66 | 15.74 | 448,459 | -0.04(-0.23%) |
Jan 19, 2021 | 16.30 | 16.43 | 15.65 | 15.78 | 563,965 | -0.30(-1.89%) |
Jan 15, 2021 | 16.22 | 16.39 | 15.97 | 16.08 | 416,146 | -0.19(-1.15%) |
Jan 14, 2021 | 15.91 | 16.48 | 15.81 | 16.27 | 377,599 | +0.32(+2.02%) |
Jan 13, 2021 | 15.35 | 15.99 | 15.31 | 15.95 | 537,242 | +0.51(+3.30%) |
Jan 12, 2021 | 15.39 | 15.62 | 15.21 | 15.44 | 453,523 | +0.18(+1.17%) |
Jan 11, 2021 | 15.34 | 15.65 | 15.24 | 15.26 | 364,721 | -0.12(-0.76%) |
Jan 08, 2021 | 15.95 | 16.15 | 14.97 | 15.38 | 679,594 | -0.66(-4.12%) |
Jan 07, 2021 | 16.63 | 16.63 | 15.60 | 16.04 | 606,613 | -0.64(-3.86%) |
Jan 06, 2021 | 16.03 | 16.78 | 16.03 | 16.68 | 563,768 | +0.75(+4.71%) |
Jan 05, 2021 | 16.02 | 16.19 | 15.76 | 15.93 | 396,412 | -0.18(-1.11%) |