Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.96 | 17.40 | 16.63 | 17.15 | 495,793 | +0.37(+2.21%) |
Mar 30, 2021 | 16.45 | 16.91 | 16.29 | 16.78 | 316,317 | +0.23(+1.39%) |
Mar 29, 2021 | 16.73 | 16.95 | 16.47 | 16.55 | 549,290 | -0.48(-2.82%) |
Mar 26, 2021 | 16.91 | 17.12 | 16.47 | 17.03 | 356,200 | +0.38(+2.28%) |
Mar 25, 2021 | 16.04 | 16.72 | 15.76 | 16.65 | 564,410 | +0.35(+2.15%) |
Mar 24, 2021 | 16.95 | 17.38 | 16.28 | 16.30 | 514,581 | -0.31(-1.87%) |
Mar 23, 2021 | 17.77 | 17.82 | 16.26 | 16.61 | 559,299 | -1.60(-8.79%) |
Mar 22, 2021 | 18.44 | 18.64 | 17.57 | 18.21 | 339,718 | -0.29(-1.57%) |
Mar 19, 2021 | 17.87 | 18.52 | 17.66 | 18.50 | 1,304,900 | +0.59(+3.29%) |
Mar 18, 2021 | 18.15 | 18.94 | 17.75 | 17.91 | 412,250 | -0.34(-1.86%) |
Mar 17, 2021 | 18.00 | 18.37 | 17.66 | 18.25 | 339,682 | +0.15(+0.83%) |
Mar 16, 2021 | 17.26 | 18.39 | 17.01 | 18.10 | 625,354 | +0.66(+3.78%) |
Mar 15, 2021 | 17.66 | 17.87 | 17.32 | 17.44 | 325,886 | -0.35(-1.97%) |
Mar 12, 2021 | 17.85 | 18.11 | 17.48 | 17.79 | 377,300 | -0.14(-0.78%) |
Mar 11, 2021 | 18.39 | 18.46 | 17.80 | 17.93 | 350,960 | -0.17(-0.94%) |
Mar 10, 2021 | 17.44 | 18.17 | 17.43 | 18.10 | 395,111 | +0.85(+4.93%) |
Mar 09, 2021 | 17.60 | 17.68 | 16.67 | 17.25 | 487,828 | -0.02(-0.12%) |
Mar 08, 2021 | 17.25 | 17.37 | 16.64 | 17.27 | 759,534 | +0.32(+1.89%) |
Mar 05, 2021 | 16.75 | 16.96 | 15.84 | 16.95 | 644,000 | +0.66(+4.05%) |
Mar 04, 2021 | 16.51 | 16.84 | 15.75 | 16.29 | 574,247 | -0.26(-1.57%) |
Mar 03, 2021 | 17.08 | 17.44 | 16.42 | 16.55 | 434,095 | -0.47(-2.76%) |
Mar 02, 2021 | 18.56 | 18.62 | 17.01 | 17.02 | 420,770 | -1.56(-8.40%) |
Mar 01, 2021 | 16.69 | 18.63 | 16.67 | 18.58 | 776,542 | +2.22(+13.57%) |
Feb 26, 2021 | 17.89 | 17.89 | 16.24 | 16.36 | 913,800 | -1.92(-10.50%) |
Feb 25, 2021 | 20.00 | 20.70 | 17.38 | 18.28 | 1,081,953 | -3.31(-15.33%) |
Feb 24, 2021 | 21.85 | 22.18 | 21.32 | 21.59 | 589,314 | -0.18(-0.83%) |
Feb 23, 2021 | 20.25 | 22.01 | 19.96 | 21.77 | 724,138 | +1.22(+5.94%) |
Feb 22, 2021 | 19.59 | 20.81 | 19.59 | 20.55 | 589,527 | +0.80(+4.05%) |
Feb 19, 2021 | 19.30 | 20.08 | 19.29 | 19.75 | 436,000 | +0.60(+3.13%) |
Feb 18, 2021 | 19.27 | 19.51 | 18.86 | 19.15 | 326,656 | -0.23(-1.19%) |
Feb 17, 2021 | 18.99 | 19.60 | 18.74 | 19.38 | 279,816 | +0.16(+0.83%) |
Feb 16, 2021 | 18.98 | 19.36 | 18.80 | 19.22 | 174,938 | +0.43(+2.29%) |
Feb 12, 2021 | 18.97 | 19.11 | 18.55 | 18.79 | 154,700 | -0.36(-1.88%) |
Feb 11, 2021 | 19.28 | 19.90 | 19.01 | 19.15 | 360,614 | +0.00(+0.00%) |
Feb 10, 2021 | 19.28 | 19.37 | 18.78 | 19.15 | 229,163 | +0.02(+0.10%) |
Feb 09, 2021 | 18.93 | 19.25 | 18.43 | 19.13 | 284,497 | +0.21(+1.11%) |
Feb 08, 2021 | 18.05 | 18.96 | 18.01 | 18.92 | 294,862 | +1.11(+6.23%) |
Feb 05, 2021 | 18.06 | 18.26 | 17.51 | 17.81 | 355,100 | +0.13(+0.74%) |
Feb 04, 2021 | 17.47 | 17.93 | 17.44 | 17.68 | 234,174 | +0.14(+0.80%) |
Feb 03, 2021 | 17.62 | 17.88 | 17.25 | 17.54 | 207,132 | -0.09(-0.51%) |
Feb 02, 2021 | 17.78 | 17.86 | 17.16 | 17.63 | 258,204 | +0.27(+1.56%) |
Feb 01, 2021 | 16.83 | 17.45 | 16.52 | 17.36 | 288,521 | +0.73(+4.39%) |
Jan 29, 2021 | 17.54 | 17.67 | 16.57 | 16.63 | 299,700 | -0.92(-5.24%) |
Jan 28, 2021 | 18.31 | 18.45 | 17.51 | 17.55 | 417,647 | -0.36(-2.01%) |
Jan 27, 2021 | 17.05 | 18.07 | 16.62 | 17.91 | 592,222 | +0.22(+1.24%) |
Jan 26, 2021 | 18.03 | 18.55 | 17.67 | 17.69 | 342,002 | -0.29(-1.61%) |
Jan 25, 2021 | 17.89 | 18.33 | 17.55 | 17.98 | 303,925 | -0.20(-1.10%) |
Jan 22, 2021 | 17.26 | 18.20 | 17.21 | 18.18 | 270,900 | +0.57(+3.24%) |
Jan 21, 2021 | 18.25 | 18.25 | 17.26 | 17.61 | 379,239 | -0.73(-3.98%) |
Jan 20, 2021 | 18.72 | 18.98 | 18.28 | 18.34 | 227,554 | -0.38(-2.03%) |
Jan 19, 2021 | 19.05 | 19.09 | 18.54 | 18.72 | 300,352 | +0.11(+0.59%) |
Jan 15, 2021 | 18.51 | 18.84 | 17.85 | 18.61 | 399,000 | -0.32(-1.69%) |
Jan 14, 2021 | 18.72 | 19.13 | 18.56 | 18.93 | 315,891 | +0.41(+2.21%) |
Jan 13, 2021 | 19.24 | 19.31 | 18.33 | 18.52 | 225,860 | -0.82(-4.24%) |
Jan 12, 2021 | 18.76 | 19.55 | 18.48 | 19.34 | 360,991 | +0.45(+2.38%) |
Jan 11, 2021 | 18.41 | 19.25 | 18.31 | 18.89 | 292,143 | -0.04(-0.21%) |
Jan 08, 2021 | 19.43 | 19.65 | 18.61 | 18.93 | 340,300 | -0.42(-2.17%) |
Jan 07, 2021 | 19.54 | 19.54 | 18.99 | 19.35 | 331,168 | -0.17(-0.87%) |
Jan 06, 2021 | 18.88 | 19.98 | 18.59 | 19.52 | 634,002 | +1.30(+7.14%) |
Jan 05, 2021 | 17.26 | 18.40 | 17.16 | 18.22 | 323,217 | +1.15(+6.74%) |