Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.46 | 17.58 | 17.21 | 17.53 | 97,433 | +0.07(+0.40%) |
Mar 30, 2021 | 17.67 | 17.67 | 17.39 | 17.46 | 110,652 | -0.19(-1.08%) |
Mar 29, 2021 | 18.44 | 18.44 | 17.60 | 17.65 | 173,103 | -0.48(-2.65%) |
Mar 26, 2021 | 18.71 | 18.95 | 17.85 | 18.13 | 454,917 | -0.44(-2.37%) |
Mar 25, 2021 | 18.00 | 18.63 | 17.08 | 18.57 | 637,127 | -0.43(-2.26%) |
Mar 24, 2021 | 18.35 | 19.03 | 18.35 | 19.00 | 197,971 | +0.67(+3.66%) |
Mar 23, 2021 | 18.37 | 18.43 | 18.12 | 18.33 | 116,851 | +0.15(+0.83%) |
Mar 22, 2021 | 18.20 | 18.47 | 18.02 | 18.18 | 154,067 | +0.07(+0.39%) |
Mar 19, 2021 | 17.87 | 18.22 | 17.55 | 18.11 | 96,878 | +0.32(+1.80%) |
Mar 18, 2021 | 17.47 | 17.94 | 17.40 | 17.79 | 72,236 | +0.28(+1.60%) |
Mar 17, 2021 | 17.58 | 17.78 | 17.40 | 17.51 | 88,566 | -0.03(-0.17%) |
Mar 16, 2021 | 17.11 | 17.73 | 17.11 | 17.54 | 87,463 | +0.20(+1.15%) |
Mar 15, 2021 | 17.35 | 17.47 | 17.23 | 17.34 | 112,181 | -0.07(-0.40%) |
Mar 12, 2021 | 17.42 | 17.57 | 17.25 | 17.41 | 54,576 | -0.06(-0.34%) |
Mar 11, 2021 | 17.69 | 17.69 | 17.36 | 17.47 | 45,125 | -0.05(-0.29%) |
Mar 10, 2021 | 17.73 | 17.78 | 17.47 | 17.52 | 76,545 | +0.05(+0.29%) |
Mar 09, 2021 | 17.15 | 17.72 | 17.15 | 17.47 | 61,435 | +0.35(+2.04%) |
Mar 08, 2021 | 17.49 | 17.72 | 17.08 | 17.12 | 218,848 | -0.44(-2.51%) |
Mar 05, 2021 | 17.21 | 17.65 | 17.03 | 17.56 | 140,291 | +0.48(+2.81%) |
Mar 04, 2021 | 17.62 | 17.65 | 16.80 | 17.08 | 139,286 | -0.54(-3.06%) |
Mar 03, 2021 | 17.98 | 17.98 | 17.56 | 17.62 | 129,978 | -0.17(-0.96%) |
Mar 02, 2021 | 18.03 | 18.17 | 17.72 | 17.79 | 122,707 | -0.46(-2.52%) |
Mar 01, 2021 | 17.77 | 18.27 | 17.55 | 18.25 | 248,504 | +0.98(+5.67%) |
Feb 26, 2021 | 17.49 | 17.72 | 17.04 | 17.27 | 268,526 | -0.29(-1.65%) |
Feb 25, 2021 | 18.35 | 18.64 | 17.55 | 17.56 | 218,993 | -0.77(-4.20%) |
Feb 24, 2021 | 17.56 | 18.50 | 17.37 | 18.33 | 285,665 | +0.98(+5.65%) |
Feb 23, 2021 | 17.31 | 17.58 | 16.90 | 17.35 | 460,307 | +0.38(+2.24%) |
Feb 22, 2021 | 17.34 | 18.20 | 16.94 | 16.97 | 361,073 | +0.23(+1.37%) |
Feb 19, 2021 | 16.31 | 16.77 | 16.15 | 16.74 | 148,743 | +0.48(+2.95%) |
Feb 18, 2021 | 16.25 | 16.66 | 16.17 | 16.26 | 103,363 | -0.08(-0.49%) |
Feb 17, 2021 | 16.19 | 16.43 | 15.90 | 16.34 | 203,584 | +0.24(+1.49%) |
Feb 16, 2021 | 16.01 | 16.27 | 15.80 | 16.10 | 139,952 | -0.02(-0.12%) |
Feb 12, 2021 | 16.12 | 16.12 | 16.12 | 0 | -0.18(-1.10%) | |
Feb 11, 2021 | 16.63 | 16.63 | 16.06 | 16.30 | 176,403 | -0.22(-1.33%) |
Feb 10, 2021 | 16.75 | 17.12 | 16.51 | 16.52 | 214,337 | -0.06(-0.36%) |
Feb 09, 2021 | 17.10 | 17.10 | 16.49 | 16.58 | 258,648 | -0.50(-2.93%) |
Feb 08, 2021 | 17.21 | 17.25 | 16.87 | 17.08 | 110,332 | -0.01(-0.06%) |
Feb 05, 2021 | 17.16 | 17.20 | 17.00 | 17.09 | 74,657 | +0.00(+0.00%) |
Feb 04, 2021 | 16.97 | 17.19 | 16.87 | 17.09 | 187,457 | +0.05(+0.29%) |
Feb 03, 2021 | 17.59 | 17.70 | 16.83 | 17.04 | 169,322 | -0.39(-2.24%) |
Feb 02, 2021 | 17.30 | 17.71 | 17.21 | 17.43 | 434,299 | +0.23(+1.34%) |
Feb 01, 2021 | 17.09 | 17.46 | 17.00 | 17.20 | 237,102 | +0.44(+2.63%) |
Jan 29, 2021 | 17.80 | 18.13 | 16.58 | 16.76 | 746,516 | -0.93(-5.26%) |
Jan 28, 2021 | 16.49 | 18.37 | 16.26 | 17.69 | 858,378 | +1.46(+9.00%) |
Jan 27, 2021 | 16.52 | 16.57 | 16.12 | 16.23 | 107,280 | -0.28(-1.70%) |
Jan 26, 2021 | 16.00 | 16.54 | 15.99 | 16.51 | 132,124 | +0.52(+3.25%) |
Jan 25, 2021 | 15.81 | 16.33 | 15.81 | 15.99 | 194,126 | +0.14(+0.88%) |
Jan 22, 2021 | 15.49 | 16.10 | 15.49 | 15.85 | 88,240 | +0.19(+1.21%) |
Jan 21, 2021 | 15.83 | 15.83 | 15.42 | 15.66 | 73,549 | +0.00(+0.00%) |
Jan 20, 2021 | 16.24 | 16.24 | 15.54 | 15.66 | 104,956 | -0.59(-3.63%) |
Jan 19, 2021 | 16.45 | 16.50 | 16.03 | 16.25 | 171,455 | -0.20(-1.22%) |
Jan 18, 2021 | 15.44 | 17.03 | 15.44 | 16.45 | 229,280 | +1.11(+7.24%) |
Jan 15, 2021 | 15.35 | 15.46 | 15.31 | 15.34 | 60,071 | -0.05(-0.32%) |
Jan 14, 2021 | 15.26 | 15.52 | 15.22 | 15.39 | 70,022 | +0.18(+1.18%) |
Jan 13, 2021 | 15.30 | 15.31 | 15.20 | 15.21 | 74,698 | -0.08(-0.52%) |
Jan 12, 2021 | 15.15 | 15.36 | 15.12 | 15.29 | 74,499 | +0.20(+1.33%) |
Jan 11, 2021 | 14.95 | 15.15 | 14.84 | 15.09 | 69,938 | +0.06(+0.40%) |
Jan 08, 2021 | 14.94 | 15.12 | 14.76 | 15.03 | 78,285 | +0.15(+1.01%) |
Jan 07, 2021 | 14.80 | 14.99 | 14.73 | 14.88 | 75,396 | +0.02(+0.13%) |
Jan 06, 2021 | 14.64 | 14.89 | 14.55 | 14.86 | 92,141 | +0.19(+1.30%) |
Jan 05, 2021 | 14.55 | 14.76 | 14.50 | 14.67 | 127,879 | +0.11(+0.76%) |