Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.75 | 18.92 | 18.39 | 18.45 | 56,992 | -0.35(-1.89%) |
Mar 30, 2021 | 18.69 | 19.05 | 18.68 | 18.80 | 23,358 | +0.31(+1.67%) |
Mar 29, 2021 | 18.65 | 18.84 | 18.27 | 18.49 | 36,360 | -0.35(-1.84%) |
Mar 26, 2021 | 18.72 | 18.89 | 18.55 | 18.84 | 30,001 | +0.44(+2.37%) |
Mar 25, 2021 | 18.32 | 18.55 | 17.67 | 18.40 | 28,483 | +0.56(+3.16%) |
Mar 24, 2021 | 18.24 | 18.96 | 17.84 | 17.84 | 37,587 | -0.07(-0.41%) |
Mar 23, 2021 | 18.64 | 18.64 | 17.73 | 17.91 | 68,026 | -0.72(-3.86%) |
Mar 22, 2021 | 19.29 | 19.32 | 18.43 | 18.63 | 28,298 | -0.91(-4.66%) |
Mar 19, 2021 | 19.14 | 19.54 | 18.43 | 19.54 | 228,690 | +0.28(+1.47%) |
Mar 18, 2021 | 19.70 | 20.28 | 19.19 | 19.25 | 70,451 | -0.35(-1.76%) |
Mar 17, 2021 | 19.62 | 19.88 | 19.32 | 19.60 | 72,084 | +0.19(+0.98%) |
Mar 16, 2021 | 20.09 | 20.29 | 19.17 | 19.41 | 74,666 | -0.80(-3.96%) |
Mar 15, 2021 | 20.93 | 20.93 | 20.02 | 20.21 | 40,114 | -0.63(-3.01%) |
Mar 12, 2021 | 20.57 | 20.93 | 20.47 | 20.84 | 41,100 | +0.37(+1.82%) |
Mar 11, 2021 | 20.25 | 20.55 | 20.12 | 20.47 | 46,156 | +0.30(+1.49%) |
Mar 10, 2021 | 19.67 | 20.18 | 19.67 | 20.16 | 72,238 | +0.59(+3.02%) |
Mar 09, 2021 | 19.75 | 19.93 | 19.15 | 19.57 | 66,662 | -0.21(-1.06%) |
Mar 08, 2021 | 19.01 | 19.79 | 18.80 | 19.78 | 87,884 | +0.84(+4.42%) |
Mar 05, 2021 | 19.00 | 19.10 | 18.20 | 18.95 | 66,376 | +0.22(+1.17%) |
Mar 04, 2021 | 18.34 | 18.87 | 18.11 | 18.73 | 79,838 | +0.53(+2.90%) |
Mar 03, 2021 | 17.29 | 18.57 | 17.29 | 18.20 | 67,585 | +0.81(+4.66%) |
Mar 02, 2021 | 17.82 | 17.82 | 17.15 | 17.39 | 26,779 | -0.55(-3.04%) |
Mar 01, 2021 | 17.61 | 17.99 | 17.51 | 17.94 | 33,254 | +0.83(+4.84%) |
Feb 26, 2021 | 17.55 | 17.64 | 16.99 | 17.11 | 53,848 | -0.38(-2.19%) |
Feb 25, 2021 | 18.17 | 18.17 | 17.48 | 17.49 | 40,664 | -0.65(-3.56%) |
Feb 24, 2021 | 17.98 | 18.41 | 17.58 | 18.14 | 63,838 | +0.17(+0.96%) |
Feb 23, 2021 | 17.74 | 18.02 | 17.43 | 17.96 | 79,308 | +0.26(+1.49%) |
Feb 22, 2021 | 17.26 | 17.83 | 17.16 | 17.70 | 60,520 | +0.34(+1.94%) |
Feb 19, 2021 | 16.95 | 17.41 | 16.72 | 17.36 | 61,540 | +0.50(+2.97%) |
Feb 18, 2021 | 17.04 | 17.18 | 16.80 | 16.86 | 72,663 | -0.20(-1.17%) |
Feb 17, 2021 | 17.06 | 17.19 | 16.87 | 17.06 | 49,274 | +0.05(+0.27%) |
Feb 16, 2021 | 16.86 | 17.02 | 16.68 | 17.02 | 64,322 | +0.41(+2.47%) |
Feb 12, 2021 | 16.35 | 16.61 | 16.17 | 16.61 | 31,759 | +0.17(+1.05%) |
Feb 11, 2021 | 16.82 | 16.91 | 16.24 | 16.43 | 35,132 | -0.42(-2.48%) |
Feb 10, 2021 | 16.89 | 16.92 | 16.47 | 16.85 | 99,741 | -0.01(-0.05%) |
Feb 09, 2021 | 16.38 | 16.89 | 16.27 | 16.86 | 30,707 | +0.26(+1.59%) |
Feb 08, 2021 | 16.32 | 16.62 | 16.22 | 16.60 | 29,469 | +0.46(+2.88%) |
Feb 05, 2021 | 16.11 | 16.30 | 15.86 | 16.13 | 41,210 | +0.17(+1.08%) |
Feb 04, 2021 | 15.11 | 16.34 | 15.11 | 15.96 | 52,552 | +0.85(+5.60%) |
Feb 03, 2021 | 14.99 | 15.17 | 14.60 | 15.11 | 58,913 | +0.10(+0.67%) |
Feb 02, 2021 | 15.03 | 15.16 | 14.87 | 15.01 | 52,224 | +0.24(+1.60%) |
Feb 01, 2021 | 15.23 | 15.23 | 14.71 | 14.78 | 50,458 | -0.33(-2.17%) |
Jan 29, 2021 | 15.58 | 15.86 | 15.03 | 15.11 | 38,902 | -0.51(-3.26%) |
Jan 28, 2021 | 15.45 | 15.88 | 15.38 | 15.62 | 35,861 | +0.50(+3.29%) |
Jan 27, 2021 | 15.77 | 16.17 | 14.86 | 15.12 | 52,641 | -0.57(-3.63%) |
Jan 26, 2021 | 16.25 | 16.25 | 15.68 | 15.69 | 102,679 | -0.45(-2.80%) |
Jan 25, 2021 | 16.03 | 16.24 | 15.77 | 16.14 | 49,531 | -0.11(-0.67%) |
Jan 22, 2021 | 15.76 | 16.27 | 15.69 | 16.25 | 45,482 | +0.22(+1.35%) |
Jan 21, 2021 | 16.04 | 16.16 | 15.90 | 16.03 | 34,468 | -0.11(-0.67%) |
Jan 20, 2021 | 16.00 | 16.18 | 15.92 | 16.14 | 28,376 | +0.08(+0.51%) |
Jan 19, 2021 | 16.36 | 16.36 | 15.87 | 16.06 | 33,235 | -0.19(-1.17%) |
Jan 15, 2021 | 16.20 | 16.28 | 16.16 | 16.25 | 23,128 | -0.16(-0.99%) |
Jan 14, 2021 | 15.30 | 16.47 | 15.30 | 16.41 | 26,280 | +0.15(+0.94%) |
Jan 13, 2021 | 16.55 | 16.55 | 16.08 | 16.26 | 29,361 | -0.16(-0.99%) |
Jan 12, 2021 | 16.08 | 16.80 | 16.08 | 16.42 | 45,619 | +0.41(+2.54%) |
Jan 11, 2021 | 15.71 | 16.01 | 15.64 | 16.01 | 44,890 | +0.31(+1.96%) |
Jan 08, 2021 | 15.88 | 15.90 | 15.41 | 15.71 | 38,953 | -0.15(-0.97%) |
Jan 07, 2021 | 15.90 | 15.97 | 15.44 | 15.86 | 42,347 | +0.23(+1.45%) |
Jan 06, 2021 | 14.58 | 16.20 | 14.58 | 15.63 | 128,434 | +1.23(+8.53%) |
Jan 05, 2021 | 14.28 | 14.53 | 14.27 | 14.40 | 78,585 | +0.23(+1.66%) |