Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.73 | 18.23 | 17.67 | 18.08 | 266,148 | +0.36(+2.01%) |
Mar 30, 2021 | 17.84 | 17.86 | 17.59 | 17.73 | 135,925 | -0.24(-1.35%) |
Mar 29, 2021 | 18.19 | 18.23 | 17.73 | 17.97 | 216,682 | -0.22(-1.21%) |
Mar 26, 2021 | 17.75 | 18.24 | 17.66 | 18.19 | 163,615 | +0.67(+3.81%) |
Mar 25, 2021 | 17.19 | 17.60 | 16.79 | 17.52 | 110,828 | +0.14(+0.83%) |
Mar 24, 2021 | 17.46 | 17.78 | 17.33 | 17.38 | 134,571 | +0.24(+1.37%) |
Mar 23, 2021 | 17.70 | 17.89 | 17.11 | 17.14 | 219,218 | -0.95(-5.24%) |
Mar 22, 2021 | 18.19 | 18.36 | 17.92 | 18.09 | 130,293 | -0.09(-0.50%) |
Mar 19, 2021 | 17.90 | 18.45 | 17.83 | 18.18 | 110,166 | +0.33(+1.85%) |
Mar 18, 2021 | 18.77 | 18.80 | 17.75 | 17.85 | 226,421 | -1.01(-5.38%) |
Mar 17, 2021 | 18.77 | 18.96 | 18.50 | 18.86 | 153,765 | +0.03(+0.16%) |
Mar 16, 2021 | 19.18 | 19.18 | 18.79 | 18.83 | 159,826 | -0.50(-2.60%) |
Mar 15, 2021 | 19.44 | 19.62 | 19.17 | 19.34 | 126,924 | +0.00(+0.00%) |
Mar 12, 2021 | 19.30 | 19.49 | 19.12 | 19.34 | 176,027 | +0.06(+0.31%) |
Mar 11, 2021 | 19.46 | 19.50 | 19.08 | 19.28 | 174,724 | -0.02(-0.08%) |
Mar 10, 2021 | 18.51 | 19.32 | 18.51 | 19.29 | 161,736 | +0.77(+4.18%) |
Mar 09, 2021 | 18.79 | 19.01 | 18.43 | 18.52 | 187,024 | -0.31(-1.64%) |
Mar 08, 2021 | 19.15 | 19.26 | 18.65 | 18.83 | 241,253 | -0.05(-0.28%) |
Mar 05, 2021 | 19.17 | 19.17 | 18.04 | 18.88 | 304,422 | +0.42(+2.28%) |
Mar 04, 2021 | 18.27 | 19.09 | 18.04 | 18.46 | 236,479 | +0.32(+1.74%) |
Mar 03, 2021 | 18.03 | 18.62 | 17.96 | 18.14 | 240,905 | +0.24(+1.34%) |
Mar 02, 2021 | 17.71 | 17.96 | 17.53 | 17.90 | 126,897 | +0.23(+1.28%) |
Mar 01, 2021 | 17.02 | 17.74 | 17.02 | 17.68 | 166,699 | +1.11(+6.71%) |
Feb 26, 2021 | 17.08 | 17.13 | 16.21 | 16.57 | 206,629 | -0.54(-3.16%) |
Feb 25, 2021 | 17.67 | 17.81 | 16.87 | 17.11 | 249,989 | -0.52(-2.94%) |
Feb 24, 2021 | 16.96 | 17.80 | 16.96 | 17.62 | 209,771 | +0.69(+4.08%) |
Feb 23, 2021 | 16.77 | 16.97 | 15.79 | 16.93 | 159,453 | +0.29(+1.76%) |
Feb 22, 2021 | 16.38 | 16.99 | 16.38 | 16.64 | 193,015 | +0.23(+1.42%) |
Feb 19, 2021 | 16.14 | 16.44 | 16.14 | 16.41 | 112,352 | +0.33(+2.08%) |
Feb 18, 2021 | 16.53 | 16.66 | 16.04 | 16.07 | 205,881 | -0.58(-3.49%) |
Feb 17, 2021 | 16.76 | 16.79 | 16.30 | 16.65 | 177,238 | -0.07(-0.40%) |
Feb 16, 2021 | 16.71 | 16.94 | 16.67 | 16.72 | 184,331 | +0.27(+1.63%) |
Feb 12, 2021 | 16.15 | 16.46 | 16.15 | 16.45 | 140,843 | +0.31(+1.94%) |
Feb 11, 2021 | 16.21 | 16.34 | 15.86 | 16.14 | 402,755 | +0.07(+0.46%) |
Feb 10, 2021 | 15.94 | 16.12 | 15.78 | 16.06 | 129,883 | +0.13(+0.79%) |
Feb 09, 2021 | 16.04 | 16.04 | 15.77 | 15.94 | 117,698 | -0.18(-1.11%) |
Feb 08, 2021 | 15.95 | 16.13 | 15.84 | 16.12 | 74,491 | +0.38(+2.41%) |
Feb 05, 2021 | 15.90 | 16.05 | 15.64 | 15.74 | 133,586 | +0.05(+0.33%) |
Feb 04, 2021 | 15.79 | 15.83 | 15.53 | 15.69 | 254,375 | +0.06(+0.38%) |
Feb 03, 2021 | 15.38 | 15.72 | 15.25 | 15.63 | 120,972 | +0.42(+2.74%) |
Feb 02, 2021 | 15.25 | 15.45 | 15.04 | 15.21 | 121,088 | +0.25(+1.69%) |
Feb 01, 2021 | 15.11 | 15.24 | 14.74 | 14.96 | 332,457 | -0.03(-0.20%) |
Jan 29, 2021 | 15.14 | 15.32 | 14.74 | 14.99 | 107,513 | -0.15(-0.98%) |
Jan 28, 2021 | 14.87 | 15.20 | 14.81 | 15.13 | 299,025 | +0.33(+2.21%) |
Jan 27, 2021 | 15.25 | 15.34 | 14.73 | 14.81 | 234,397 | -0.60(-3.91%) |
Jan 26, 2021 | 15.60 | 15.95 | 15.35 | 15.41 | 112,087 | -0.10(-0.67%) |
Jan 25, 2021 | 15.45 | 15.54 | 15.14 | 15.51 | 100,251 | +0.08(+0.53%) |
Jan 22, 2021 | 15.30 | 15.49 | 15.04 | 15.43 | 275,504 | -0.18(-1.14%) |
Jan 21, 2021 | 16.31 | 16.37 | 15.48 | 15.61 | 248,484 | -0.68(-4.20%) |
Jan 20, 2021 | 16.67 | 16.80 | 16.26 | 16.30 | 199,043 | -0.30(-1.79%) |
Jan 19, 2021 | 16.78 | 16.85 | 16.39 | 16.59 | 162,188 | -0.01(-0.04%) |
Jan 15, 2021 | 16.81 | 16.84 | 16.18 | 16.60 | 118,210 | -0.41(-2.43%) |
Jan 14, 2021 | 16.82 | 17.06 | 16.75 | 17.01 | 121,246 | +0.34(+2.03%) |
Jan 13, 2021 | 16.59 | 16.79 | 16.54 | 16.67 | 130,269 | +0.11(+0.67%) |
Jan 12, 2021 | 15.74 | 16.59 | 15.72 | 16.56 | 230,227 | +0.98(+6.29%) |
Jan 11, 2021 | 15.13 | 15.68 | 14.92 | 15.58 | 107,707 | +0.19(+1.24%) |
Jan 08, 2021 | 15.71 | 15.77 | 15.18 | 15.39 | 108,167 | -0.21(-1.32%) |
Jan 07, 2021 | 15.29 | 15.67 | 15.24 | 15.60 | 116,934 | +0.34(+2.22%) |
Jan 06, 2021 | 14.64 | 15.28 | 14.29 | 15.26 | 292,213 | +0.81(+5.61%) |
Jan 05, 2021 | 13.78 | 14.88 | 13.66 | 14.45 | 317,530 | +0.69(+4.98%) |