Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.61 | 18.11 | 17.56 | 17.97 | 267,869 | +0.35(+2.01%) |
Mar 30, 2021 | 17.73 | 17.74 | 17.47 | 17.61 | 136,804 | -0.24(-1.35%) |
Mar 29, 2021 | 18.07 | 18.12 | 17.61 | 17.85 | 218,083 | -0.22(-1.21%) |
Mar 26, 2021 | 17.63 | 18.12 | 17.54 | 18.07 | 164,673 | +0.66(+3.81%) |
Mar 25, 2021 | 17.08 | 17.49 | 16.68 | 17.41 | 111,545 | +0.14(+0.83%) |
Mar 24, 2021 | 17.35 | 17.66 | 17.22 | 17.27 | 135,441 | +0.23(+1.37%) |
Mar 23, 2021 | 17.59 | 17.77 | 17.00 | 17.03 | 220,635 | -0.94(-5.24%) |
Mar 22, 2021 | 18.07 | 18.24 | 17.81 | 17.97 | 131,136 | -0.09(-0.50%) |
Mar 19, 2021 | 17.79 | 18.33 | 17.71 | 18.06 | 110,878 | +0.33(+1.85%) |
Mar 18, 2021 | 18.65 | 18.68 | 17.63 | 17.74 | 227,885 | -1.01(-5.38%) |
Mar 17, 2021 | 18.65 | 18.84 | 18.39 | 18.74 | 154,759 | +0.03(+0.16%) |
Mar 16, 2021 | 19.06 | 19.06 | 18.67 | 18.71 | 160,860 | -0.50(-2.60%) |
Mar 15, 2021 | 19.31 | 19.49 | 19.04 | 19.21 | 127,745 | +0.00(+0.00%) |
Mar 12, 2021 | 19.18 | 19.36 | 19.00 | 19.21 | 177,165 | +0.06(+0.31%) |
Mar 11, 2021 | 19.33 | 19.38 | 18.95 | 19.15 | 175,854 | -0.01(-0.08%) |
Mar 10, 2021 | 18.39 | 19.20 | 18.39 | 19.17 | 162,781 | +0.77(+4.18%) |
Mar 09, 2021 | 18.67 | 18.89 | 18.31 | 18.40 | 188,233 | -0.31(-1.64%) |
Mar 08, 2021 | 19.03 | 19.14 | 18.53 | 18.71 | 242,812 | -0.05(-0.28%) |
Mar 05, 2021 | 19.04 | 19.04 | 17.92 | 18.76 | 306,390 | +0.42(+2.28%) |
Mar 04, 2021 | 18.15 | 18.97 | 17.92 | 18.34 | 238,008 | +0.31(+1.74%) |
Mar 03, 2021 | 17.91 | 18.50 | 17.84 | 18.03 | 242,463 | +0.24(+1.34%) |
Mar 02, 2021 | 17.59 | 17.85 | 17.41 | 17.79 | 127,718 | +0.22(+1.28%) |
Mar 01, 2021 | 16.91 | 17.62 | 16.91 | 17.56 | 167,776 | +1.11(+6.72%) |
Feb 26, 2021 | 16.97 | 17.02 | 16.11 | 16.46 | 207,964 | -0.54(-3.16%) |
Feb 25, 2021 | 17.56 | 17.70 | 16.76 | 17.00 | 251,605 | -0.52(-2.94%) |
Feb 24, 2021 | 16.85 | 17.68 | 16.85 | 17.51 | 211,127 | +0.69(+4.08%) |
Feb 23, 2021 | 16.66 | 16.87 | 15.69 | 16.82 | 160,483 | +0.29(+1.76%) |
Feb 22, 2021 | 16.28 | 16.88 | 16.28 | 16.53 | 194,263 | +0.23(+1.42%) |
Feb 19, 2021 | 16.04 | 16.34 | 16.04 | 16.30 | 113,078 | +0.33(+2.08%) |
Feb 18, 2021 | 16.43 | 16.55 | 15.94 | 15.97 | 207,212 | -0.58(-3.49%) |
Feb 17, 2021 | 16.66 | 16.69 | 16.20 | 16.55 | 178,383 | -0.07(-0.40%) |
Feb 16, 2021 | 16.60 | 16.83 | 16.56 | 16.61 | 185,522 | +0.27(+1.63%) |
Feb 12, 2021 | 16.04 | 16.35 | 16.04 | 16.35 | 141,753 | +0.31(+1.94%) |
Feb 11, 2021 | 16.10 | 16.24 | 15.75 | 16.04 | 405,359 | +0.07(+0.46%) |
Feb 10, 2021 | 15.84 | 16.02 | 15.68 | 15.96 | 130,723 | +0.13(+0.79%) |
Feb 09, 2021 | 15.93 | 15.93 | 15.67 | 15.84 | 118,459 | -0.18(-1.11%) |
Feb 08, 2021 | 15.84 | 16.03 | 15.74 | 16.01 | 74,972 | +0.38(+2.41%) |
Feb 05, 2021 | 15.80 | 15.95 | 15.54 | 15.64 | 134,449 | +0.05(+0.33%) |
Feb 04, 2021 | 15.69 | 15.73 | 15.43 | 15.58 | 256,019 | +0.06(+0.38%) |
Feb 03, 2021 | 15.28 | 15.62 | 15.16 | 15.53 | 121,754 | +0.41(+2.74%) |
Feb 02, 2021 | 15.16 | 15.36 | 14.94 | 15.11 | 121,871 | +0.25(+1.69%) |
Feb 01, 2021 | 15.02 | 15.14 | 14.65 | 14.86 | 334,606 | -0.03(-0.20%) |
Jan 29, 2021 | 15.04 | 15.22 | 14.64 | 14.89 | 108,208 | -0.15(-0.98%) |
Jan 28, 2021 | 14.77 | 15.10 | 14.71 | 15.04 | 300,958 | +0.33(+2.21%) |
Jan 27, 2021 | 15.16 | 15.24 | 14.63 | 14.71 | 235,913 | -0.60(-3.91%) |
Jan 26, 2021 | 15.50 | 15.84 | 15.25 | 15.31 | 112,811 | -0.10(-0.67%) |
Jan 25, 2021 | 15.35 | 15.44 | 15.04 | 15.41 | 100,899 | +0.08(+0.53%) |
Jan 22, 2021 | 15.20 | 15.40 | 14.94 | 15.33 | 277,285 | -0.18(-1.14%) |
Jan 21, 2021 | 16.21 | 16.26 | 15.38 | 15.51 | 250,091 | -0.68(-4.20%) |
Jan 20, 2021 | 16.56 | 16.69 | 16.15 | 16.19 | 200,330 | -0.30(-1.79%) |
Jan 19, 2021 | 16.68 | 16.74 | 16.29 | 16.49 | 163,237 | -0.01(-0.04%) |
Jan 15, 2021 | 16.71 | 16.73 | 16.08 | 16.49 | 118,974 | -0.41(-2.43%) |
Jan 14, 2021 | 16.71 | 16.96 | 16.64 | 16.90 | 122,030 | +0.34(+2.03%) |
Jan 13, 2021 | 16.48 | 16.68 | 16.44 | 16.57 | 131,111 | +0.11(+0.67%) |
Jan 12, 2021 | 15.64 | 16.48 | 15.62 | 16.46 | 231,715 | +0.97(+6.29%) |
Jan 11, 2021 | 15.04 | 15.58 | 14.82 | 15.48 | 108,403 | +0.19(+1.24%) |
Jan 08, 2021 | 15.61 | 15.67 | 15.08 | 15.29 | 108,866 | -0.21(-1.32%) |
Jan 07, 2021 | 15.19 | 15.57 | 15.14 | 15.50 | 117,690 | +0.34(+2.22%) |
Jan 06, 2021 | 14.55 | 15.18 | 14.20 | 15.16 | 294,102 | +0.81(+5.61%) |
Jan 05, 2021 | 13.69 | 14.78 | 13.57 | 14.36 | 319,583 | +0.68(+4.98%) |