Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.32 | 16.82 | 16.05 | 16.64 | 389,641 | +0.30(+1.84%) |
Mar 30, 2021 | 16.24 | 16.41 | 15.93 | 16.34 | 157,485 | +0.09(+0.55%) |
Mar 29, 2021 | 16.02 | 16.56 | 16.02 | 16.25 | 258,626 | -0.10(-0.61%) |
Mar 26, 2021 | 16.39 | 16.44 | 15.87 | 16.35 | 232,000 | +0.19(+1.18%) |
Mar 25, 2021 | 15.97 | 16.32 | 15.26 | 16.16 | 287,346 | +0.17(+1.06%) |
Mar 24, 2021 | 16.64 | 16.80 | 15.98 | 15.99 | 239,385 | -0.41(-2.50%) |
Mar 23, 2021 | 16.70 | 16.77 | 16.11 | 16.40 | 458,374 | -0.51(-3.02%) |
Mar 22, 2021 | 17.26 | 17.44 | 16.74 | 16.91 | 215,401 | -0.30(-1.74%) |
Mar 19, 2021 | 17.27 | 17.41 | 16.68 | 17.21 | 696,200 | -0.06(-0.35%) |
Mar 18, 2021 | 17.62 | 17.92 | 17.18 | 17.27 | 192,117 | -0.34(-1.93%) |
Mar 17, 2021 | 18.10 | 18.41 | 17.37 | 17.61 | 577,125 | -0.27(-1.51%) |
Mar 16, 2021 | 17.90 | 18.40 | 17.48 | 17.88 | 701,832 | -0.09(-0.50%) |
Mar 15, 2021 | 17.24 | 18.21 | 17.24 | 17.97 | 300,356 | +0.62(+3.60%) |
Mar 12, 2021 | 17.45 | 17.61 | 17.19 | 17.34 | 220,800 | -0.07(-0.37%) |
Mar 11, 2021 | 17.10 | 17.41 | 17.00 | 17.41 | 264,753 | +0.40(+2.35%) |
Mar 10, 2021 | 17.24 | 17.45 | 16.96 | 17.01 | 291,258 | +0.12(+0.71%) |
Mar 09, 2021 | 16.96 | 17.26 | 16.72 | 16.89 | 289,760 | +0.03(+0.18%) |
Mar 08, 2021 | 16.72 | 17.28 | 16.47 | 16.86 | 256,859 | +0.45(+2.74%) |
Mar 05, 2021 | 16.90 | 16.90 | 15.80 | 16.41 | 407,000 | -0.18(-1.08%) |
Mar 04, 2021 | 17.57 | 17.91 | 16.45 | 16.59 | 373,466 | -0.94(-5.36%) |
Mar 03, 2021 | 17.70 | 18.09 | 17.44 | 17.53 | 310,352 | +0.08(+0.46%) |
Mar 02, 2021 | 17.06 | 17.75 | 16.93 | 17.45 | 269,242 | +0.44(+2.59%) |
Mar 01, 2021 | 16.57 | 17.42 | 15.81 | 17.01 | 350,057 | +0.81(+5.00%) |
Feb 26, 2021 | 17.08 | 17.14 | 16.02 | 16.20 | 404,300 | -0.84(-4.93%) |
Feb 25, 2021 | 17.05 | 18.41 | 16.90 | 17.04 | 643,504 | +0.54(+3.24%) |
Feb 24, 2021 | 16.12 | 16.80 | 16.12 | 16.50 | 212,037 | +0.38(+2.39%) |
Feb 23, 2021 | 16.16 | 16.27 | 15.74 | 16.12 | 201,616 | -0.20(-1.23%) |
Feb 22, 2021 | 16.34 | 16.44 | 15.90 | 16.32 | 295,473 | +0.14(+0.87%) |
Feb 19, 2021 | 15.92 | 16.34 | 15.84 | 16.18 | 577,100 | +0.38(+2.41%) |
Feb 18, 2021 | 16.74 | 16.74 | 15.66 | 15.80 | 411,081 | -0.87(-5.22%) |
Feb 17, 2021 | 16.90 | 17.34 | 16.00 | 16.67 | 495,517 | -0.73(-4.20%) |
Feb 16, 2021 | 17.39 | 17.60 | 17.12 | 17.40 | 330,126 | +0.28(+1.64%) |
Feb 12, 2021 | 17.10 | 17.25 | 16.86 | 17.12 | 253,400 | -0.09(-0.52%) |
Feb 11, 2021 | 17.24 | 17.69 | 16.73 | 17.21 | 346,054 | -0.01(-0.06%) |
Feb 10, 2021 | 17.42 | 17.47 | 16.93 | 17.22 | 502,229 | -0.21(-1.20%) |
Feb 09, 2021 | 17.50 | 17.50 | 17.01 | 17.43 | 471,109 | -0.12(-0.68%) |
Feb 08, 2021 | 17.32 | 17.74 | 17.09 | 17.55 | 293,751 | +0.27(+1.56%) |
Feb 05, 2021 | 17.66 | 17.67 | 17.14 | 17.28 | 436,900 | -0.31(-1.76%) |
Feb 04, 2021 | 17.34 | 17.59 | 17.12 | 17.59 | 308,635 | +0.22(+1.27%) |
Feb 03, 2021 | 17.68 | 17.89 | 17.25 | 17.37 | 248,179 | -0.33(-1.86%) |
Feb 02, 2021 | 17.78 | 18.00 | 17.54 | 17.70 | 359,438 | +0.22(+1.26%) |
Feb 01, 2021 | 16.56 | 17.70 | 16.53 | 17.48 | 732,792 | +0.92(+5.56%) |
Jan 29, 2021 | 16.65 | 16.87 | 16.26 | 16.56 | 523,700 | -0.11(-0.66%) |
Jan 28, 2021 | 16.84 | 17.06 | 16.42 | 16.67 | 561,425 | -0.14(-0.83%) |
Jan 27, 2021 | 16.60 | 17.06 | 16.35 | 16.81 | 516,636 | -0.27(-1.58%) |
Jan 26, 2021 | 17.37 | 17.73 | 16.93 | 17.08 | 204,436 | -0.21(-1.21%) |
Jan 25, 2021 | 16.92 | 17.32 | 16.75 | 17.29 | 258,810 | +0.20(+1.17%) |
Jan 22, 2021 | 16.92 | 17.14 | 16.69 | 17.09 | 321,900 | -0.04(-0.23%) |
Jan 21, 2021 | 17.40 | 17.64 | 17.02 | 17.13 | 198,262 | -0.19(-1.10%) |
Jan 20, 2021 | 16.83 | 17.35 | 16.77 | 17.32 | 236,007 | +0.47(+2.79%) |
Jan 19, 2021 | 16.77 | 16.95 | 16.10 | 16.85 | 252,450 | +0.25(+1.51%) |
Jan 15, 2021 | 16.08 | 16.65 | 15.88 | 16.60 | 752,100 | +0.30(+1.84%) |
Jan 14, 2021 | 16.15 | 16.44 | 16.08 | 16.30 | 312,542 | +0.22(+1.37%) |
Jan 13, 2021 | 16.18 | 16.25 | 15.92 | 16.08 | 209,106 | -0.22(-1.35%) |
Jan 12, 2021 | 16.12 | 16.47 | 16.00 | 16.30 | 300,235 | +0.17(+1.05%) |
Jan 11, 2021 | 15.89 | 16.54 | 15.84 | 16.13 | 705,802 | +0.08(+0.50%) |
Jan 08, 2021 | 15.97 | 16.15 | 15.59 | 16.05 | 314,200 | +0.28(+1.78%) |
Jan 07, 2021 | 16.05 | 16.56 | 15.47 | 15.77 | 377,315 | -0.07(-0.44%) |
Jan 06, 2021 | 14.96 | 16.18 | 14.94 | 15.84 | 541,440 | +0.88(+5.88%) |
Jan 05, 2021 | 15.00 | 15.33 | 14.75 | 14.96 | 374,860 | -0.04(-0.27%) |