Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.05 | 17.27 | 17.05 | 17.27 | 4,310 | +0.33(+1.93%) |
Mar 30, 2021 | 16.78 | 17.03 | 16.78 | 16.95 | 4,943 | +0.44(+2.66%) |
Mar 29, 2021 | 16.45 | 16.56 | 16.38 | 16.51 | 2,125 | -0.05(-0.29%) |
Mar 26, 2021 | 16.85 | 16.85 | 16.43 | 16.56 | 19,819 | -0.27(-1.61%) |
Mar 25, 2021 | 16.57 | 16.87 | 16.57 | 16.83 | 1,911 | +0.22(+1.31%) |
Mar 24, 2021 | 17.28 | 17.28 | 16.61 | 16.61 | 3,532 | -0.69(-3.98%) |
Mar 23, 2021 | 17.37 | 17.55 | 17.28 | 17.30 | 11,474 | -0.21(-1.21%) |
Mar 22, 2021 | 17.48 | 17.54 | 17.44 | 17.51 | 5,894 | -0.15(-0.86%) |
Mar 19, 2021 | 17.40 | 17.69 | 17.35 | 17.66 | 4,643 | +0.57(+3.31%) |
Mar 18, 2021 | 17.42 | 17.54 | 17.03 | 17.09 | 5,455 | -0.37(-2.12%) |
Mar 17, 2021 | 16.81 | 17.48 | 16.81 | 17.47 | 5,847 | +0.51(+3.03%) |
Mar 16, 2021 | 17.20 | 17.20 | 16.92 | 16.95 | 4,814 | -0.23(-1.32%) |
Mar 15, 2021 | 17.05 | 17.29 | 17.03 | 17.18 | 6,145 | -0.01(-0.09%) |
Mar 12, 2021 | 17.07 | 17.19 | 17.03 | 17.19 | 6,908 | +0.00(+0.01%) |
Mar 11, 2021 | 16.88 | 17.25 | 16.74 | 17.19 | 116,142 | +0.86(+5.24%) |
Mar 10, 2021 | 16.07 | 16.35 | 15.87 | 16.34 | 7,210 | +0.63(+3.99%) |
Mar 09, 2021 | 15.73 | 15.96 | 15.63 | 15.71 | 18,783 | -0.01(-0.09%) |
Mar 08, 2021 | 16.54 | 16.54 | 15.68 | 15.72 | 14,604 | -1.06(-6.32%) |
Mar 05, 2021 | 16.56 | 16.78 | 16.50 | 16.78 | 3,397 | +0.34(+2.08%) |
Mar 04, 2021 | 16.71 | 17.05 | 16.38 | 16.44 | 12,538 | -0.01(-0.05%) |
Mar 03, 2021 | 16.13 | 16.47 | 15.64 | 16.45 | 18,240 | +0.09(+0.54%) |
Mar 02, 2021 | 16.09 | 16.42 | 15.79 | 16.36 | 19,637 | -0.07(-0.40%) |
Mar 01, 2021 | 16.74 | 16.87 | 16.43 | 16.43 | 3,053 | -0.17(-1.03%) |
Feb 26, 2021 | 17.19 | 17.22 | 16.59 | 16.60 | 9,513 | -0.47(-2.76%) |
Feb 25, 2021 | 17.58 | 17.77 | 17.05 | 17.07 | 14,318 | -0.84(-4.68%) |
Feb 24, 2021 | 17.76 | 18.02 | 17.76 | 17.91 | 12,483 | +0.14(+0.77%) |
Feb 23, 2021 | 17.56 | 17.77 | 17.41 | 17.77 | 5,389 | +0.20(+1.14%) |
Feb 22, 2021 | 17.34 | 17.80 | 17.32 | 17.57 | 52,189 | -0.71(-3.89%) |
Feb 19, 2021 | 18.07 | 18.29 | 18.07 | 18.28 | 3,397 | +0.19(+1.06%) |
Feb 18, 2021 | 18.30 | 18.30 | 17.98 | 18.09 | 5,181 | -0.23(-1.25%) |
Feb 17, 2021 | 18.28 | 18.32 | 18.13 | 18.32 | 958 | -0.04(-0.19%) |
Feb 16, 2021 | 18.28 | 18.57 | 18.28 | 18.36 | 6,633 | +0.10(+0.54%) |
Feb 12, 2021 | 18.14 | 18.28 | 18.14 | 18.26 | 2,604 | -0.02(-0.09%) |
Feb 11, 2021 | 18.34 | 18.34 | 18.18 | 18.28 | 6,250 | +0.19(+1.07%) |
Feb 10, 2021 | 18.26 | 18.31 | 18.08 | 18.08 | 2,906 | -0.37(-2.03%) |
Feb 09, 2021 | 18.26 | 18.47 | 18.23 | 18.46 | 13,604 | -0.18(-0.96%) |
Feb 08, 2021 | 18.83 | 18.85 | 18.54 | 18.64 | 4,934 | +0.25(+1.38%) |
Feb 05, 2021 | 18.36 | 18.54 | 18.36 | 18.38 | 42,923 | +0.13(+0.73%) |
Feb 04, 2021 | 18.51 | 18.51 | 18.16 | 18.25 | 3,543 | -0.26(-1.38%) |
Feb 03, 2021 | 18.63 | 18.63 | 18.40 | 18.51 | 12,690 | +0.17(+0.91%) |
Feb 02, 2021 | 18.39 | 18.40 | 18.28 | 18.34 | 5,746 | +0.49(+2.75%) |
Feb 01, 2021 | 17.62 | 17.93 | 17.42 | 17.85 | 46,098 | +0.40(+2.30%) |
Jan 29, 2021 | 17.96 | 17.96 | 17.35 | 17.45 | 49,152 | -0.51(-2.81%) |
Jan 28, 2021 | 17.71 | 17.95 | 17.71 | 17.95 | 1,485 | +0.46(+2.63%) |
Jan 27, 2021 | 17.63 | 17.82 | 17.48 | 17.49 | 6,325 | -0.12(-0.70%) |
Jan 26, 2021 | 17.89 | 18.05 | 17.62 | 17.62 | 3,148 | +0.26(+1.48%) |
Jan 25, 2021 | 17.84 | 17.88 | 17.09 | 17.36 | 40,088 | -0.32(-1.80%) |
Jan 22, 2021 | 17.88 | 17.89 | 17.52 | 17.68 | 14,043 | -0.47(-2.58%) |
Jan 21, 2021 | 18.60 | 18.60 | 18.01 | 18.15 | 7,310 | -0.41(-2.24%) |
Jan 20, 2021 | 18.56 | 18.66 | 18.56 | 18.56 | 12,160 | +0.03(+0.14%) |
Jan 19, 2021 | 18.66 | 18.67 | 18.53 | 18.53 | 2,954 | -0.31(-1.64%) |
Jan 15, 2021 | 19.02 | 19.02 | 18.82 | 18.84 | 8,267 | -0.57(-2.91%) |
Jan 14, 2021 | 18.99 | 19.43 | 18.89 | 19.41 | 9,369 | +0.78(+4.17%) |
Jan 13, 2021 | 18.60 | 18.70 | 18.45 | 18.63 | 6,421 | -0.03(-0.14%) |
Jan 12, 2021 | 17.83 | 18.67 | 17.83 | 18.66 | 2,900 | +0.98(+5.54%) |
Jan 11, 2021 | 17.84 | 17.92 | 17.68 | 17.68 | 14,462 | -0.50(-2.77%) |
Jan 08, 2021 | 18.26 | 18.26 | 18.01 | 18.18 | 6,681 | +0.37(+2.05%) |
Jan 07, 2021 | 18.12 | 18.12 | 17.80 | 17.81 | 4,531 | -0.25(-1.39%) |
Jan 06, 2021 | 18.15 | 18.45 | 18.07 | 18.07 | 8,846 | -0.41(-2.25%) |
Jan 05, 2021 | 18.11 | 18.55 | 18.11 | 18.48 | 10,958 | +0.09(+0.48%) |