Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.92 | 18.36 | 17.86 | 18.17 | 187,474 | +0.25(+1.38%) |
Mar 30, 2021 | 17.93 | 18.06 | 17.49 | 17.92 | 62,309 | +0.20(+1.11%) |
Mar 29, 2021 | 17.52 | 17.88 | 17.45 | 17.73 | 87,282 | -0.04(-0.24%) |
Mar 26, 2021 | 17.68 | 17.79 | 17.31 | 17.77 | 91,214 | +0.53(+3.08%) |
Mar 25, 2021 | 16.96 | 17.37 | 16.85 | 17.24 | 90,732 | +0.28(+1.66%) |
Mar 24, 2021 | 17.10 | 17.56 | 16.90 | 16.96 | 126,710 | +0.27(+1.64%) |
Mar 23, 2021 | 16.98 | 17.20 | 16.64 | 16.68 | 106,567 | -0.52(-3.03%) |
Mar 22, 2021 | 17.75 | 17.96 | 16.97 | 17.21 | 88,414 | -0.58(-3.27%) |
Mar 19, 2021 | 17.49 | 17.95 | 17.21 | 17.79 | 594,998 | +0.25(+1.41%) |
Mar 18, 2021 | 17.48 | 17.96 | 17.41 | 17.54 | 98,815 | +0.12(+0.69%) |
Mar 17, 2021 | 17.29 | 17.44 | 17.11 | 17.42 | 80,622 | +0.14(+0.79%) |
Mar 16, 2021 | 17.58 | 17.58 | 16.97 | 17.28 | 60,362 | -0.38(-2.15%) |
Mar 15, 2021 | 17.99 | 17.99 | 17.32 | 17.66 | 86,810 | -0.33(-1.83%) |
Mar 12, 2021 | 17.84 | 18.17 | 17.61 | 17.99 | 67,942 | +0.34(+1.94%) |
Mar 11, 2021 | 17.69 | 17.74 | 17.38 | 17.65 | 78,958 | -0.04(-0.24%) |
Mar 10, 2021 | 17.32 | 17.76 | 17.31 | 17.69 | 91,106 | +0.38(+2.17%) |
Mar 09, 2021 | 17.64 | 17.64 | 17.03 | 17.32 | 72,133 | -0.41(-2.32%) |
Mar 08, 2021 | 16.84 | 17.79 | 16.84 | 17.73 | 78,559 | +0.87(+5.18%) |
Mar 05, 2021 | 16.52 | 16.90 | 15.90 | 16.85 | 147,398 | +0.36(+2.21%) |
Mar 04, 2021 | 17.13 | 17.13 | 16.39 | 16.49 | 89,821 | +0.01(+0.05%) |
Mar 03, 2021 | 16.31 | 16.91 | 16.31 | 16.48 | 88,115 | +0.36(+2.26%) |
Mar 02, 2021 | 16.20 | 16.22 | 15.99 | 16.12 | 50,054 | -0.16(-0.99%) |
Mar 01, 2021 | 16.06 | 16.40 | 15.92 | 16.28 | 74,466 | +0.53(+3.39%) |
Feb 26, 2021 | 15.82 | 16.21 | 15.68 | 15.74 | 97,242 | -0.22(-1.38%) |
Feb 25, 2021 | 16.50 | 16.54 | 15.86 | 15.96 | 73,643 | -0.35(-2.13%) |
Feb 24, 2021 | 16.12 | 16.58 | 16.09 | 16.31 | 99,945 | +0.20(+1.26%) |
Feb 23, 2021 | 16.32 | 16.85 | 16.00 | 16.11 | 86,952 | -0.12(-0.73%) |
Feb 22, 2021 | 15.66 | 16.25 | 15.64 | 16.23 | 79,490 | +0.54(+3.46%) |
Feb 19, 2021 | 15.57 | 15.75 | 15.52 | 15.68 | 78,242 | +0.08(+0.54%) |
Feb 18, 2021 | 15.85 | 15.89 | 15.55 | 15.60 | 52,217 | -0.29(-1.81%) |
Feb 17, 2021 | 15.82 | 16.01 | 15.70 | 15.89 | 55,668 | +0.06(+0.37%) |
Feb 16, 2021 | 15.64 | 15.95 | 15.60 | 15.83 | 69,994 | +0.27(+1.74%) |
Feb 12, 2021 | 15.33 | 16.02 | 15.28 | 15.56 | 64,789 | +0.11(+0.71%) |
Feb 11, 2021 | 15.80 | 15.84 | 15.37 | 15.45 | 83,088 | -0.26(-1.67%) |
Feb 10, 2021 | 15.85 | 15.97 | 15.60 | 15.71 | 101,819 | -0.13(-0.80%) |
Feb 09, 2021 | 15.59 | 15.90 | 15.59 | 15.84 | 129,005 | +0.22(+1.41%) |
Feb 08, 2021 | 15.10 | 15.66 | 15.10 | 15.62 | 79,221 | +0.56(+3.71%) |
Feb 05, 2021 | 15.29 | 15.34 | 14.87 | 15.06 | 67,857 | -0.12(-0.78%) |
Feb 04, 2021 | 14.94 | 15.20 | 14.70 | 15.18 | 76,565 | +0.45(+3.05%) |
Feb 03, 2021 | 14.87 | 14.87 | 14.52 | 14.73 | 57,022 | -0.08(-0.57%) |
Feb 02, 2021 | 14.67 | 14.96 | 14.39 | 14.81 | 62,935 | +0.36(+2.52%) |
Feb 01, 2021 | 14.24 | 14.55 | 14.09 | 14.45 | 77,394 | +0.27(+1.91%) |
Jan 29, 2021 | 14.41 | 14.71 | 14.13 | 14.18 | 76,000 | -0.35(-2.39%) |
Jan 28, 2021 | 14.43 | 14.74 | 14.23 | 14.52 | 60,302 | +0.26(+1.84%) |
Jan 27, 2021 | 14.56 | 14.70 | 14.13 | 14.26 | 114,622 | -0.46(-3.11%) |
Jan 26, 2021 | 15.24 | 15.24 | 14.69 | 14.72 | 58,083 | -0.38(-2.53%) |
Jan 25, 2021 | 15.04 | 15.15 | 14.63 | 15.10 | 75,268 | -0.11(-0.72%) |
Jan 22, 2021 | 14.83 | 15.24 | 14.63 | 15.21 | 123,441 | +0.36(+2.40%) |
Jan 21, 2021 | 15.47 | 15.47 | 14.83 | 14.85 | 207,258 | -0.63(-4.05%) |
Jan 20, 2021 | 15.43 | 15.50 | 15.21 | 15.48 | 47,224 | +0.03(+0.22%) |
Jan 19, 2021 | 15.64 | 15.88 | 15.39 | 15.45 | 81,625 | -0.13(-0.82%) |
Jan 15, 2021 | 15.45 | 15.68 | 15.38 | 15.57 | 50,037 | -0.18(-1.13%) |
Jan 14, 2021 | 15.70 | 15.85 | 15.62 | 15.75 | 74,302 | +0.24(+1.53%) |
Jan 13, 2021 | 15.58 | 15.58 | 15.35 | 15.52 | 59,595 | -0.13(-0.81%) |
Jan 12, 2021 | 15.66 | 15.68 | 15.41 | 15.64 | 46,762 | +0.26(+1.71%) |
Jan 11, 2021 | 15.39 | 15.46 | 15.08 | 15.38 | 29,261 | -0.05(-0.33%) |
Jan 08, 2021 | 15.65 | 15.68 | 15.15 | 15.43 | 64,317 | -0.28(-1.78%) |
Jan 07, 2021 | 15.79 | 16.18 | 15.54 | 15.71 | 128,569 | -0.02(-0.11%) |
Jan 06, 2021 | 15.25 | 16.12 | 15.22 | 15.73 | 179,992 | +0.83(+5.57%) |
Jan 05, 2021 | 14.86 | 15.18 | 14.80 | 14.90 | 53,184 | +0.10(+0.68%) |