Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.97 | 19.17 | 18.81 | 18.85 | 82,878 | +0.02(+0.12%) |
Mar 30, 2021 | 18.80 | 19.01 | 18.72 | 18.83 | 48,835 | +0.08(+0.44%) |
Mar 29, 2021 | 18.30 | 18.98 | 18.27 | 18.75 | 81,858 | +0.47(+2.57%) |
Mar 26, 2021 | 18.61 | 18.67 | 18.22 | 18.28 | 77,906 | -0.27(-1.45%) |
Mar 25, 2021 | 18.07 | 18.55 | 17.86 | 18.55 | 79,045 | +0.52(+2.89%) |
Mar 24, 2021 | 17.94 | 18.28 | 17.94 | 18.02 | 46,800 | +0.16(+0.92%) |
Mar 23, 2021 | 17.88 | 18.24 | 17.82 | 17.86 | 81,374 | -0.19(-1.07%) |
Mar 22, 2021 | 17.88 | 18.11 | 17.73 | 18.05 | 67,266 | +0.22(+1.25%) |
Mar 19, 2021 | 17.73 | 18.05 | 17.69 | 17.83 | 26,595 | +0.11(+0.63%) |
Mar 18, 2021 | 17.90 | 17.98 | 17.72 | 17.72 | 43,439 | -0.17(-0.96%) |
Mar 17, 2021 | 17.90 | 18.02 | 17.76 | 17.89 | 41,122 | +0.03(+0.17%) |
Mar 16, 2021 | 17.94 | 17.94 | 17.69 | 17.86 | 54,471 | -0.04(-0.25%) |
Mar 15, 2021 | 17.74 | 17.94 | 17.54 | 17.90 | 75,277 | +0.28(+1.56%) |
Mar 12, 2021 | 17.52 | 17.85 | 17.52 | 17.63 | 51,042 | +0.16(+0.90%) |
Mar 11, 2021 | 17.64 | 17.68 | 17.44 | 17.47 | 37,657 | +0.01(+0.09%) |
Mar 10, 2021 | 17.32 | 17.67 | 16.97 | 17.46 | 70,548 | +0.42(+2.45%) |
Mar 09, 2021 | 16.87 | 17.47 | 16.84 | 17.04 | 87,087 | +0.17(+1.01%) |
Mar 08, 2021 | 16.87 | 17.16 | 16.62 | 16.87 | 85,593 | -0.08(-0.48%) |
Mar 05, 2021 | 17.50 | 17.53 | 16.59 | 16.95 | 80,324 | -0.10(-0.61%) |
Mar 04, 2021 | 17.20 | 17.28 | 16.91 | 17.06 | 74,479 | -0.14(-0.82%) |
Mar 03, 2021 | 17.20 | 17.28 | 17.05 | 17.20 | 62,415 | +0.09(+0.52%) |
Mar 02, 2021 | 17.27 | 17.34 | 17.00 | 17.11 | 75,131 | -0.17(-0.99%) |
Mar 01, 2021 | 17.25 | 17.64 | 17.24 | 17.28 | 69,265 | +0.10(+0.56%) |
Feb 26, 2021 | 17.09 | 17.42 | 17.09 | 17.18 | 65,817 | +0.17(+1.01%) |
Feb 25, 2021 | 17.39 | 17.55 | 16.96 | 17.01 | 47,320 | -0.41(-2.35%) |
Feb 24, 2021 | 17.47 | 17.57 | 17.36 | 17.42 | 43,490 | +0.06(+0.34%) |
Feb 23, 2021 | 17.39 | 17.53 | 16.87 | 17.36 | 64,634 | +0.13(+0.78%) |
Feb 22, 2021 | 17.32 | 17.53 | 17.15 | 17.23 | 61,575 | -0.08(-0.47%) |
Feb 19, 2021 | 17.07 | 17.33 | 16.89 | 17.31 | 38,012 | +0.44(+2.60%) |
Feb 18, 2021 | 17.37 | 17.41 | 16.65 | 16.87 | 128,751 | -0.54(-3.08%) |
Feb 17, 2021 | 17.61 | 17.78 | 17.29 | 17.41 | 68,121 | -0.26(-1.48%) |
Feb 16, 2021 | 17.72 | 17.85 | 17.59 | 17.67 | 55,110 | -0.14(-0.79%) |
Feb 12, 2021 | 18.08 | 18.10 | 17.76 | 17.81 | 44,191 | -0.21(-1.16%) |
Feb 11, 2021 | 17.82 | 18.06 | 17.76 | 18.02 | 84,775 | +0.36(+2.07%) |
Feb 10, 2021 | 18.03 | 18.05 | 17.64 | 17.65 | 93,749 | -0.13(-0.71%) |
Feb 09, 2021 | 17.85 | 17.98 | 17.61 | 17.78 | 87,185 | +0.06(+0.34%) |
Feb 08, 2021 | 17.84 | 17.84 | 17.47 | 17.72 | 74,874 | +0.00(+0.00%) |
Feb 05, 2021 | 17.51 | 17.84 | 17.46 | 17.72 | 83,950 | +0.22(+1.23%) |
Feb 04, 2021 | 17.41 | 17.67 | 17.27 | 17.50 | 121,106 | +0.23(+1.34%) |
Feb 03, 2021 | 17.38 | 17.50 | 16.94 | 17.27 | 101,349 | +0.05(+0.30%) |
Feb 02, 2021 | 16.62 | 17.46 | 16.38 | 17.22 | 229,247 | +1.05(+6.49%) |
Feb 01, 2021 | 15.57 | 16.33 | 15.49 | 16.17 | 93,785 | +0.69(+4.47%) |
Jan 29, 2021 | 16.03 | 16.04 | 15.48 | 15.48 | 111,083 | -0.45(-2.85%) |
Jan 28, 2021 | 15.57 | 16.10 | 15.49 | 15.93 | 92,227 | +0.36(+2.29%) |
Jan 27, 2021 | 16.22 | 16.23 | 15.45 | 15.57 | 122,232 | -0.72(-4.43%) |
Jan 26, 2021 | 16.78 | 16.79 | 16.27 | 16.30 | 101,673 | -0.48(-2.88%) |
Jan 25, 2021 | 17.17 | 17.37 | 16.64 | 16.78 | 145,051 | -0.63(-3.59%) |
Jan 22, 2021 | 17.25 | 17.44 | 17.11 | 17.41 | 159,979 | +0.09(+0.51%) |
Jan 21, 2021 | 16.56 | 17.43 | 16.46 | 17.32 | 275,287 | +0.88(+5.34%) |
Jan 20, 2021 | 16.40 | 16.48 | 16.27 | 16.44 | 103,153 | +0.20(+1.22%) |
Jan 19, 2021 | 16.41 | 16.41 | 16.20 | 16.24 | 137,438 | +0.06(+0.36%) |
Jan 15, 2021 | 16.43 | 16.67 | 16.13 | 16.18 | 122,787 | -0.23(-1.43%) |
Jan 14, 2021 | 16.59 | 16.59 | 16.37 | 16.42 | 86,185 | -0.01(-0.04%) |
Jan 13, 2021 | 16.49 | 16.75 | 16.43 | 16.43 | 63,446 | -0.01(-0.04%) |
Jan 12, 2021 | 16.47 | 16.64 | 16.38 | 16.43 | 45,023 | -0.09(-0.53%) |
Jan 11, 2021 | 16.44 | 16.74 | 16.32 | 16.52 | 72,966 | -0.02(-0.13%) |
Jan 08, 2021 | 16.82 | 16.82 | 16.14 | 16.54 | 66,726 | -0.15(-0.88%) |
Jan 07, 2021 | 16.09 | 16.82 | 15.83 | 16.69 | 180,821 | +0.97(+6.19%) |
Jan 06, 2021 | 15.06 | 15.75 | 15.06 | 15.72 | 101,518 | +0.64(+4.22%) |
Jan 05, 2021 | 15.07 | 15.28 | 14.95 | 15.08 | 75,020 | +0.14(+0.93%) |