Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.06 | 18.80 | 18.05 | 18.68 | 216,793 | +0.58(+3.20%) |
Mar 30, 2021 | 17.84 | 18.39 | 17.73 | 18.10 | 117,677 | +0.30(+1.68%) |
Mar 29, 2021 | 18.00 | 18.69 | 17.78 | 17.80 | 118,186 | -0.39(-2.12%) |
Mar 26, 2021 | 17.89 | 18.41 | 17.72 | 18.19 | 77,696 | +0.42(+2.37%) |
Mar 25, 2021 | 17.34 | 17.82 | 17.04 | 17.77 | 146,308 | +0.33(+1.91%) |
Mar 24, 2021 | 17.75 | 18.25 | 17.42 | 17.43 | 100,873 | -0.10(-0.55%) |
Mar 23, 2021 | 17.43 | 17.82 | 17.40 | 17.53 | 105,398 | -0.26(-1.48%) |
Mar 22, 2021 | 18.36 | 18.41 | 17.28 | 17.79 | 135,505 | -0.72(-3.89%) |
Mar 19, 2021 | 18.62 | 18.77 | 17.93 | 18.51 | 336,078 | -0.18(-0.94%) |
Mar 18, 2021 | 18.79 | 19.28 | 18.43 | 18.69 | 128,014 | -0.04(-0.19%) |
Mar 17, 2021 | 19.12 | 19.34 | 18.49 | 18.72 | 83,655 | -0.54(-2.78%) |
Mar 16, 2021 | 19.45 | 19.45 | 18.56 | 19.26 | 114,711 | -0.11(-0.54%) |
Mar 15, 2021 | 19.31 | 19.36 | 18.69 | 19.36 | 117,636 | +0.10(+0.50%) |
Mar 12, 2021 | 18.96 | 19.30 | 18.96 | 19.27 | 71,317 | +0.51(+2.71%) |
Mar 11, 2021 | 19.00 | 19.07 | 18.43 | 18.76 | 101,788 | +0.01(+0.05%) |
Mar 10, 2021 | 18.26 | 19.12 | 18.26 | 18.75 | 168,585 | +0.51(+2.79%) |
Mar 09, 2021 | 18.28 | 18.53 | 17.80 | 18.24 | 80,437 | +0.11(+0.63%) |
Mar 08, 2021 | 17.94 | 18.55 | 17.66 | 18.13 | 114,812 | +0.45(+2.53%) |
Mar 05, 2021 | 17.44 | 17.68 | 17.02 | 17.68 | 209,736 | +0.62(+3.65%) |
Mar 04, 2021 | 17.60 | 17.75 | 16.70 | 17.06 | 97,933 | -0.39(-2.26%) |
Mar 03, 2021 | 17.25 | 18.08 | 17.19 | 17.45 | 153,114 | +0.29(+1.69%) |
Mar 02, 2021 | 17.43 | 17.72 | 16.93 | 17.16 | 126,432 | -0.49(-2.78%) |
Mar 01, 2021 | 17.29 | 17.68 | 17.09 | 17.65 | 125,504 | +0.83(+4.96%) |
Feb 26, 2021 | 17.09 | 17.51 | 16.54 | 16.82 | 114,266 | -0.41(-2.39%) |
Feb 25, 2021 | 17.62 | 17.86 | 17.16 | 17.23 | 151,085 | -0.21(-1.21%) |
Feb 24, 2021 | 17.62 | 17.89 | 17.05 | 17.44 | 272,062 | +0.36(+2.11%) |
Feb 23, 2021 | 17.31 | 17.87 | 16.84 | 17.08 | 180,110 | +0.01(+0.05%) |
Feb 22, 2021 | 16.41 | 17.17 | 16.36 | 17.07 | 80,676 | +0.69(+4.23%) |
Feb 19, 2021 | 16.07 | 16.51 | 15.98 | 16.38 | 91,709 | +0.41(+2.58%) |
Feb 18, 2021 | 16.17 | 16.20 | 15.37 | 15.97 | 286,454 | -0.22(-1.36%) |
Feb 17, 2021 | 16.14 | 16.46 | 15.95 | 16.19 | 103,511 | -0.08(-0.49%) |
Feb 16, 2021 | 16.13 | 16.63 | 15.98 | 16.27 | 65,871 | +0.27(+1.70%) |
Feb 12, 2021 | 16.17 | 16.17 | 15.64 | 15.99 | 39,645 | -0.17(-1.03%) |
Feb 11, 2021 | 16.22 | 16.48 | 15.52 | 16.16 | 121,074 | -0.14(-0.86%) |
Feb 10, 2021 | 16.27 | 16.49 | 15.98 | 16.30 | 52,244 | +0.14(+0.87%) |
Feb 09, 2021 | 16.12 | 16.21 | 15.51 | 16.16 | 172,983 | +0.10(+0.60%) |
Feb 08, 2021 | 16.63 | 16.63 | 15.82 | 16.06 | 90,761 | -0.47(-2.87%) |
Feb 05, 2021 | 15.33 | 16.62 | 15.15 | 16.54 | 259,976 | +1.40(+9.22%) |
Feb 04, 2021 | 14.58 | 15.22 | 14.58 | 15.14 | 90,277 | +0.56(+3.85%) |
Feb 03, 2021 | 14.86 | 15.36 | 14.41 | 14.58 | 245,499 | -0.39(-2.64%) |
Feb 02, 2021 | 14.92 | 15.16 | 14.69 | 14.97 | 122,640 | +0.24(+1.61%) |
Feb 01, 2021 | 14.53 | 14.83 | 14.27 | 14.74 | 56,588 | +0.28(+1.94%) |
Jan 29, 2021 | 14.46 | 14.92 | 14.36 | 14.46 | 103,785 | -0.05(-0.36%) |
Jan 28, 2021 | 13.97 | 14.78 | 13.85 | 14.51 | 226,729 | +0.74(+5.35%) |
Jan 27, 2021 | 13.86 | 14.19 | 13.45 | 13.77 | 224,891 | -0.50(-3.51%) |
Jan 26, 2021 | 14.85 | 15.01 | 14.19 | 14.27 | 49,720 | -0.41(-2.81%) |
Jan 25, 2021 | 14.78 | 14.92 | 14.45 | 14.69 | 77,896 | -0.11(-0.77%) |
Jan 22, 2021 | 14.44 | 14.83 | 14.09 | 14.80 | 106,861 | +0.06(+0.42%) |
Jan 21, 2021 | 15.06 | 15.06 | 14.63 | 14.74 | 70,516 | -0.19(-1.29%) |
Jan 20, 2021 | 15.04 | 15.40 | 14.70 | 14.93 | 90,941 | -0.11(-0.76%) |
Jan 19, 2021 | 15.47 | 15.47 | 14.87 | 15.04 | 87,056 | -0.15(-0.98%) |
Jan 15, 2021 | 15.20 | 15.52 | 15.04 | 15.19 | 69,152 | -0.34(-2.20%) |
Jan 14, 2021 | 15.38 | 15.62 | 15.23 | 15.54 | 88,285 | +0.27(+1.75%) |
Jan 13, 2021 | 14.97 | 15.41 | 14.96 | 15.27 | 72,155 | +0.22(+1.45%) |
Jan 12, 2021 | 14.92 | 15.15 | 14.72 | 15.05 | 95,303 | +0.12(+0.82%) |
Jan 11, 2021 | 14.78 | 15.16 | 14.76 | 14.93 | 61,860 | -0.09(-0.58%) |
Jan 08, 2021 | 15.57 | 15.57 | 14.88 | 15.02 | 67,010 | -0.51(-3.26%) |
Jan 07, 2021 | 15.25 | 15.63 | 15.01 | 15.52 | 66,638 | +0.33(+2.18%) |
Jan 06, 2021 | 14.61 | 15.97 | 14.54 | 15.19 | 136,308 | +0.94(+6.61%) |
Jan 05, 2021 | 14.08 | 14.32 | 14.00 | 14.25 | 73,283 | +0.26(+1.87%) |