Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.19 | 17.34 | 16.62 | 16.93 | 999,893 | -0.13(-0.76%) |
Mar 30, 2021 | 16.51 | 17.17 | 16.51 | 17.06 | 641,198 | +0.65(+3.98%) |
Mar 29, 2021 | 16.55 | 16.94 | 16.30 | 16.40 | 856,325 | -0.30(-1.82%) |
Mar 26, 2021 | 17.03 | 17.15 | 16.13 | 16.71 | 963,718 | -0.21(-1.25%) |
Mar 25, 2021 | 16.54 | 17.10 | 16.33 | 16.92 | 535,313 | +0.24(+1.43%) |
Mar 24, 2021 | 17.65 | 17.79 | 16.67 | 16.68 | 1,198,119 | -0.82(-4.68%) |
Mar 23, 2021 | 17.92 | 18.07 | 17.39 | 17.50 | 782,093 | -0.67(-3.70%) |
Mar 22, 2021 | 18.34 | 18.46 | 17.87 | 18.17 | 414,804 | -0.15(-0.80%) |
Mar 19, 2021 | 18.82 | 18.82 | 18.10 | 18.32 | 1,906,566 | -0.54(-2.88%) |
Mar 18, 2021 | 18.70 | 19.52 | 18.60 | 18.86 | 897,652 | +0.16(+0.84%) |
Mar 17, 2021 | 18.40 | 18.72 | 17.98 | 18.70 | 525,548 | +0.26(+1.40%) |
Mar 16, 2021 | 18.55 | 18.55 | 18.25 | 18.45 | 366,425 | -0.11(-0.59%) |
Mar 15, 2021 | 19.00 | 19.08 | 18.51 | 18.56 | 464,245 | -0.45(-2.37%) |
Mar 12, 2021 | 18.83 | 19.26 | 18.66 | 19.01 | 484,902 | +0.25(+1.32%) |
Mar 11, 2021 | 18.56 | 18.88 | 18.19 | 18.76 | 393,677 | +0.17(+0.94%) |
Mar 10, 2021 | 18.34 | 18.80 | 18.15 | 18.58 | 585,069 | +0.26(+1.40%) |
Mar 09, 2021 | 18.40 | 18.52 | 18.05 | 18.33 | 581,407 | +0.07(+0.40%) |
Mar 08, 2021 | 18.09 | 18.35 | 17.90 | 18.25 | 680,324 | +0.33(+1.84%) |
Mar 05, 2021 | 17.55 | 18.07 | 17.38 | 17.92 | 688,576 | +0.62(+3.60%) |
Mar 04, 2021 | 17.64 | 17.95 | 17.22 | 17.30 | 641,157 | -0.30(-1.72%) |
Mar 03, 2021 | 17.14 | 17.83 | 17.14 | 17.60 | 854,786 | +0.47(+2.73%) |
Mar 02, 2021 | 17.46 | 17.58 | 17.06 | 17.14 | 821,234 | -0.32(-1.84%) |
Mar 01, 2021 | 17.06 | 17.50 | 16.69 | 17.46 | 513,947 | +0.82(+4.96%) |
Feb 26, 2021 | 16.83 | 17.27 | 16.46 | 16.63 | 1,332,412 | -0.42(-2.47%) |
Feb 25, 2021 | 18.33 | 18.44 | 17.04 | 17.05 | 1,182,373 | -1.17(-6.44%) |
Feb 24, 2021 | 18.24 | 19.01 | 17.80 | 18.23 | 736,919 | +0.06(+0.35%) |
Feb 23, 2021 | 17.78 | 18.33 | 17.46 | 18.16 | 978,967 | +0.51(+2.91%) |
Feb 22, 2021 | 17.05 | 17.73 | 16.97 | 17.65 | 532,706 | +0.66(+3.88%) |
Feb 19, 2021 | 16.85 | 17.05 | 16.82 | 16.99 | 287,652 | +0.16(+0.92%) |
Feb 18, 2021 | 16.86 | 16.97 | 16.58 | 16.83 | 350,961 | -0.05(-0.27%) |
Feb 17, 2021 | 16.83 | 17.05 | 16.78 | 16.88 | 336,392 | +0.00(+0.00%) |
Feb 16, 2021 | 17.24 | 17.24 | 16.71 | 16.88 | 347,486 | -0.22(-1.29%) |
Feb 12, 2021 | 16.88 | 17.24 | 16.88 | 17.10 | 346,361 | +0.13(+0.76%) |
Feb 11, 2021 | 16.88 | 16.98 | 16.69 | 16.97 | 494,062 | +0.12(+0.71%) |
Feb 10, 2021 | 17.20 | 17.20 | 16.49 | 16.85 | 382,715 | -0.21(-1.23%) |
Feb 09, 2021 | 16.64 | 17.12 | 16.45 | 17.06 | 516,061 | +0.38(+2.25%) |
Feb 08, 2021 | 16.47 | 16.80 | 16.37 | 16.69 | 581,982 | +0.20(+1.22%) |
Feb 05, 2021 | 16.98 | 17.12 | 16.40 | 16.49 | 865,031 | -0.34(-2.02%) |
Feb 04, 2021 | 16.39 | 16.95 | 16.36 | 16.82 | 780,033 | +0.56(+3.44%) |
Feb 03, 2021 | 16.59 | 16.80 | 16.23 | 16.27 | 1,301,438 | -0.36(-2.15%) |
Feb 02, 2021 | 16.91 | 16.91 | 16.52 | 16.62 | 984,315 | -0.01(-0.05%) |
Feb 01, 2021 | 15.77 | 16.77 | 15.70 | 16.63 | 1,250,934 | +1.01(+6.45%) |
Jan 29, 2021 | 16.12 | 16.44 | 15.61 | 15.62 | 866,231 | -0.44(-2.74%) |
Jan 28, 2021 | 16.18 | 16.37 | 15.95 | 16.06 | 795,510 | -0.02(-0.11%) |
Jan 27, 2021 | 16.14 | 16.57 | 15.90 | 16.08 | 922,801 | -0.27(-1.63%) |
Jan 26, 2021 | 16.05 | 16.41 | 16.01 | 16.35 | 497,022 | +0.30(+1.88%) |
Jan 25, 2021 | 15.61 | 16.05 | 15.32 | 16.05 | 638,274 | +0.47(+3.00%) |
Jan 22, 2021 | 15.17 | 15.58 | 14.94 | 15.58 | 611,098 | +0.34(+2.23%) |
Jan 21, 2021 | 15.32 | 15.62 | 15.15 | 15.24 | 570,114 | -0.11(-0.72%) |
Jan 20, 2021 | 15.64 | 15.80 | 15.28 | 15.35 | 538,993 | -0.20(-1.30%) |
Jan 19, 2021 | 15.73 | 15.83 | 15.18 | 15.55 | 631,598 | -0.08(-0.53%) |
Jan 15, 2021 | 15.50 | 15.81 | 15.26 | 15.63 | 1,173,636 | -0.07(-0.47%) |
Jan 14, 2021 | 15.72 | 15.88 | 15.28 | 15.71 | 738,857 | +0.12(+0.76%) |
Jan 13, 2021 | 16.14 | 16.14 | 15.51 | 15.59 | 589,036 | -0.59(-3.63%) |
Jan 12, 2021 | 16.37 | 16.53 | 16.10 | 16.17 | 658,474 | -0.16(-1.01%) |
Jan 11, 2021 | 15.82 | 16.43 | 15.82 | 16.34 | 404,795 | +0.29(+1.83%) |
Jan 08, 2021 | 16.47 | 16.55 | 15.84 | 16.05 | 592,219 | -0.33(-2.01%) |
Jan 07, 2021 | 16.95 | 17.00 | 16.37 | 16.38 | 602,407 | -0.48(-2.83%) |
Jan 06, 2021 | 16.80 | 17.28 | 16.62 | 16.85 | 1,809,955 | +0.49(+3.03%) |
Jan 05, 2021 | 16.28 | 16.47 | 16.07 | 16.36 | 753,593 | +0.23(+1.42%) |