Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.83 | 18.15 | 17.80 | 18.10 | 201,314 | +0.23(+1.29%) |
Mar 30, 2021 | 17.89 | 17.94 | 17.83 | 17.87 | 76,060 | -0.02(-0.11%) |
Mar 29, 2021 | 17.88 | 17.91 | 17.84 | 17.89 | 244,225 | +0.05(+0.28%) |
Mar 26, 2021 | 17.66 | 17.84 | 17.60 | 17.84 | 85,000 | +0.29(+1.65%) |
Mar 25, 2021 | 17.37 | 17.57 | 17.31 | 17.55 | 257,819 | +0.15(+0.86%) |
Mar 24, 2021 | 17.61 | 17.61 | 17.40 | 17.40 | 267,018 | -0.16(-0.91%) |
Mar 23, 2021 | 17.80 | 17.87 | 17.56 | 17.56 | 422,123 | -0.38(-2.12%) |
Mar 22, 2021 | 17.93 | 18.00 | 17.88 | 17.94 | 164,506 | +0.05(+0.28%) |
Mar 19, 2021 | 17.88 | 18.00 | 17.82 | 17.89 | 133,800 | +0.08(+0.45%) |
Mar 18, 2021 | 17.94 | 17.98 | 17.75 | 17.81 | 232,772 | -0.13(-0.72%) |
Mar 17, 2021 | 17.85 | 17.98 | 17.75 | 17.94 | 110,292 | +0.03(+0.17%) |
Mar 16, 2021 | 17.93 | 17.96 | 17.84 | 17.91 | 109,356 | +0.05(+0.28%) |
Mar 15, 2021 | 17.94 | 17.94 | 17.75 | 17.86 | 107,112 | +0.08(+0.45%) |
Mar 12, 2021 | 17.82 | 17.90 | 17.75 | 17.78 | 262,200 | -0.21(-1.17%) |
Mar 11, 2021 | 17.90 | 17.99 | 17.73 | 17.99 | 171,518 | +0.39(+2.22%) |
Mar 10, 2021 | 17.60 | 17.70 | 17.53 | 17.60 | 172,528 | +0.05(+0.28%) |
Mar 09, 2021 | 17.54 | 17.76 | 17.54 | 17.55 | 187,694 | +0.05(+0.29%) |
Mar 08, 2021 | 17.65 | 17.70 | 17.50 | 17.50 | 244,889 | -0.20(-1.13%) |
Mar 05, 2021 | 17.80 | 17.80 | 17.42 | 17.70 | 345,400 | +0.33(+1.90%) |
Mar 04, 2021 | 17.57 | 17.60 | 17.29 | 17.37 | 427,146 | -0.23(-1.31%) |
Mar 03, 2021 | 17.85 | 17.90 | 17.60 | 17.60 | 208,963 | -0.30(-1.68%) |
Mar 02, 2021 | 18.00 | 18.05 | 17.90 | 17.90 | 308,583 | -0.15(-0.83%) |
Mar 01, 2021 | 17.87 | 18.08 | 17.81 | 18.05 | 182,994 | +0.45(+2.56%) |
Feb 26, 2021 | 17.48 | 17.66 | 17.40 | 17.60 | 331,700 | +0.20(+1.15%) |
Feb 25, 2021 | 18.06 | 18.06 | 17.40 | 17.40 | 263,057 | -0.60(-3.33%) |
Feb 24, 2021 | 17.94 | 18.06 | 17.77 | 18.00 | 279,185 | -0.06(-0.33%) |
Feb 23, 2021 | 18.00 | 18.14 | 17.80 | 18.06 | 268,246 | -0.13(-0.71%) |
Feb 22, 2021 | 18.24 | 18.29 | 18.10 | 18.19 | 203,759 | -0.20(-1.09%) |
Feb 19, 2021 | 18.44 | 18.45 | 18.20 | 18.39 | 428,100 | +0.19(+1.04%) |
Feb 18, 2021 | 18.22 | 18.23 | 18.09 | 18.20 | 505,865 | +0.12(+0.66%) |
Feb 17, 2021 | 17.95 | 18.12 | 17.88 | 18.08 | 432,311 | +0.25(+1.40%) |
Feb 16, 2021 | 18.11 | 18.11 | 17.83 | 17.83 | 566,246 | -0.18(-1.00%) |
Feb 12, 2021 | 17.95 | 18.02 | 17.85 | 18.01 | 326,100 | +0.08(+0.45%) |
Feb 11, 2021 | 17.97 | 17.97 | 17.80 | 17.93 | 234,374 | +0.13(+0.73%) |
Feb 10, 2021 | 17.91 | 17.91 | 17.74 | 17.80 | 255,511 | +0.05(+0.28%) |
Feb 09, 2021 | 17.57 | 17.75 | 17.55 | 17.75 | 253,459 | +0.28(+1.60%) |
Feb 08, 2021 | 17.50 | 17.68 | 17.27 | 17.47 | 393,624 | -0.45(-2.51%) |
Feb 05, 2021 | 17.90 | 18.03 | 17.85 | 17.92 | 266,100 | +0.07(+0.39%) |
Feb 04, 2021 | 17.84 | 17.88 | 17.77 | 17.85 | 304,500 | -0.05(-0.28%) |
Feb 03, 2021 | 17.81 | 17.95 | 17.66 | 17.90 | 393,957 | +0.51(+2.93%) |
Feb 02, 2021 | 17.44 | 17.48 | 17.24 | 17.39 | 505,229 | +0.34(+1.99%) |
Feb 01, 2021 | 17.00 | 17.05 | 16.81 | 17.05 | 629,272 | +0.13(+0.77%) |
Jan 29, 2021 | 17.24 | 17.24 | 16.83 | 16.92 | 641,500 | +0.09(+0.53%) |
Jan 28, 2021 | 16.81 | 16.95 | 16.60 | 16.83 | 753,938 | -0.52(-3.00%) |
Jan 27, 2021 | 17.60 | 17.70 | 17.30 | 17.35 | 774,672 | -0.81(-4.46%) |
Jan 26, 2021 | 18.18 | 18.24 | 18.10 | 18.16 | 306,649 | -0.06(-0.33%) |
Jan 25, 2021 | 18.25 | 18.35 | 18.08 | 18.22 | 479,176 | -0.13(-0.71%) |
Jan 22, 2021 | 18.28 | 18.37 | 18.26 | 18.35 | 228,700 | -0.02(-0.11%) |
Jan 21, 2021 | 18.15 | 18.38 | 18.15 | 18.37 | 536,773 | +0.26(+1.44%) |
Jan 20, 2021 | 17.94 | 18.16 | 17.94 | 18.11 | 421,980 | +0.26(+1.46%) |
Jan 19, 2021 | 18.00 | 18.20 | 17.80 | 17.85 | 623,156 | -0.59(-3.20%) |
Jan 15, 2021 | 18.43 | 18.50 | 18.34 | 18.44 | 483,300 | -0.06(-0.32%) |
Jan 14, 2021 | 18.61 | 18.64 | 18.50 | 18.50 | 269,153 | -0.09(-0.48%) |
Jan 13, 2021 | 18.60 | 18.64 | 18.52 | 18.59 | 223,800 | -0.01(-0.05%) |
Jan 12, 2021 | 18.70 | 18.75 | 18.57 | 18.60 | 381,613 | +0.09(+0.49%) |
Jan 11, 2021 | 18.48 | 18.58 | 18.42 | 18.51 | 410,643 | +0.09(+0.49%) |
Jan 08, 2021 | 18.25 | 18.46 | 18.21 | 18.42 | 499,900 | +0.21(+1.15%) |
Jan 07, 2021 | 18.07 | 18.22 | 18.01 | 18.21 | 813,121 | +0.21(+1.17%) |
Jan 06, 2021 | 17.96 | 18.05 | 17.83 | 18.00 | 641,060 | +0.04(+0.22%) |
Jan 05, 2021 | 17.75 | 17.99 | 17.73 | 17.96 | 501,790 | +0.41(+2.34%) |