Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.81 | 16.20 | 15.60 | 15.72 | 303,700 | +0.01(+0.06%) |
Mar 30, 2021 | 15.70 | 16.20 | 15.53 | 15.71 | 215,953 | +0.00(+0.00%) |
Mar 29, 2021 | 15.66 | 15.94 | 15.52 | 15.71 | 309,549 | -0.13(-0.82%) |
Mar 26, 2021 | 15.84 | 16.17 | 15.04 | 15.84 | 517,900 | +0.10(+0.64%) |
Mar 25, 2021 | 15.62 | 16.15 | 15.53 | 15.74 | 250,125 | -0.22(-1.38%) |
Mar 24, 2021 | 16.40 | 16.45 | 15.76 | 15.96 | 395,256 | -0.54(-3.27%) |
Mar 23, 2021 | 16.83 | 16.95 | 16.23 | 16.50 | 241,431 | -0.42(-2.48%) |
Mar 22, 2021 | 17.39 | 17.44 | 16.88 | 16.92 | 192,635 | -0.19(-1.11%) |
Mar 19, 2021 | 17.09 | 17.17 | 16.56 | 17.11 | 461,100 | -0.05(-0.29%) |
Mar 18, 2021 | 17.11 | 17.59 | 16.92 | 17.16 | 245,651 | -0.25(-1.44%) |
Mar 17, 2021 | 17.31 | 17.56 | 16.90 | 17.41 | 220,159 | +0.01(+0.06%) |
Mar 16, 2021 | 17.52 | 17.65 | 17.14 | 17.40 | 215,811 | -0.14(-0.80%) |
Mar 15, 2021 | 17.54 | 17.54 | 16.93 | 17.54 | 311,272 | +0.00(+0.00%) |
Mar 12, 2021 | 17.47 | 17.69 | 17.02 | 17.54 | 322,100 | -0.30(-1.68%) |
Mar 11, 2021 | 18.28 | 18.31 | 17.56 | 17.84 | 289,064 | +0.30(+1.71%) |
Mar 10, 2021 | 18.60 | 18.65 | 17.50 | 17.54 | 336,247 | -0.70(-3.84%) |
Mar 09, 2021 | 17.77 | 18.34 | 17.70 | 18.24 | 315,199 | +0.82(+4.71%) |
Mar 08, 2021 | 18.20 | 18.44 | 17.33 | 17.42 | 387,185 | -0.95(-5.17%) |
Mar 05, 2021 | 17.82 | 18.38 | 16.81 | 18.37 | 539,900 | +0.53(+2.97%) |
Mar 04, 2021 | 18.40 | 18.72 | 17.29 | 17.84 | 660,936 | -0.70(-3.78%) |
Mar 03, 2021 | 18.57 | 18.81 | 18.12 | 18.54 | 375,927 | +0.04(+0.22%) |
Mar 02, 2021 | 18.89 | 19.26 | 18.45 | 18.50 | 186,178 | -0.42(-2.22%) |
Mar 01, 2021 | 18.66 | 19.34 | 18.66 | 18.92 | 190,031 | +0.66(+3.61%) |
Feb 26, 2021 | 18.89 | 19.22 | 18.25 | 18.26 | 376,500 | -0.59(-3.13%) |
Feb 25, 2021 | 19.50 | 20.35 | 18.66 | 18.85 | 392,386 | -0.91(-4.61%) |
Feb 24, 2021 | 19.46 | 19.88 | 18.71 | 19.76 | 280,255 | +0.60(+3.13%) |
Feb 23, 2021 | 18.91 | 19.31 | 17.82 | 19.16 | 540,014 | -0.69(-3.48%) |
Feb 22, 2021 | 20.99 | 21.60 | 19.72 | 19.85 | 403,191 | -1.82(-8.40%) |
Feb 19, 2021 | 20.30 | 21.79 | 20.08 | 21.67 | 718,600 | +1.68(+8.40%) |
Feb 18, 2021 | 20.16 | 20.50 | 19.66 | 19.99 | 505,090 | -0.70(-3.38%) |
Feb 17, 2021 | 21.10 | 21.53 | 19.61 | 20.69 | 663,380 | -0.93(-4.30%) |
Feb 16, 2021 | 21.90 | 22.20 | 21.32 | 21.62 | 535,022 | -0.08(-0.37%) |
Feb 12, 2021 | 20.25 | 22.44 | 19.75 | 21.70 | 1,145,200 | +1.45(+7.16%) |
Feb 11, 2021 | 18.88 | 20.44 | 18.80 | 20.25 | 781,186 | +1.56(+8.35%) |
Feb 10, 2021 | 18.75 | 19.37 | 18.51 | 18.69 | 471,999 | +0.24(+1.30%) |
Feb 09, 2021 | 18.19 | 19.30 | 18.09 | 18.45 | 471,274 | +0.36(+1.99%) |
Feb 08, 2021 | 18.97 | 19.14 | 17.90 | 18.09 | 531,777 | -0.63(-3.37%) |
Feb 05, 2021 | 19.30 | 19.47 | 18.40 | 18.72 | 491,700 | -0.50(-2.60%) |
Feb 04, 2021 | 20.45 | 20.49 | 17.82 | 19.22 | 1,052,382 | -0.40(-2.04%) |
Feb 03, 2021 | 18.95 | 20.10 | 18.78 | 19.62 | 591,255 | +1.24(+6.75%) |
Feb 02, 2021 | 18.32 | 18.72 | 18.11 | 18.38 | 419,669 | +0.39(+2.17%) |
Feb 01, 2021 | 18.40 | 18.55 | 17.75 | 17.99 | 255,126 | +0.04(+0.22%) |
Jan 29, 2021 | 17.50 | 18.21 | 17.37 | 17.95 | 430,800 | +0.46(+2.63%) |
Jan 28, 2021 | 19.08 | 19.13 | 17.27 | 17.49 | 545,601 | -1.71(-8.91%) |
Jan 27, 2021 | 19.39 | 20.75 | 18.95 | 19.20 | 592,613 | -0.56(-2.83%) |
Jan 26, 2021 | 18.70 | 19.76 | 18.52 | 19.76 | 461,300 | +1.04(+5.56%) |
Jan 25, 2021 | 18.79 | 19.27 | 18.04 | 18.72 | 659,857 | +0.16(+0.86%) |
Jan 22, 2021 | 17.61 | 18.68 | 17.61 | 18.56 | 576,100 | +0.82(+4.62%) |
Jan 21, 2021 | 18.15 | 18.20 | 17.45 | 17.74 | 290,665 | -0.27(-1.50%) |
Jan 20, 2021 | 17.87 | 18.15 | 17.58 | 18.01 | 371,575 | +0.64(+3.68%) |
Jan 19, 2021 | 16.89 | 17.54 | 16.68 | 17.37 | 541,897 | +0.94(+5.72%) |
Jan 15, 2021 | 16.15 | 16.63 | 16.11 | 16.43 | 223,800 | +0.21(+1.29%) |
Jan 14, 2021 | 15.94 | 16.87 | 15.94 | 16.22 | 328,517 | +0.32(+2.01%) |
Jan 13, 2021 | 16.06 | 16.09 | 15.73 | 15.90 | 166,084 | -0.04(-0.25%) |
Jan 12, 2021 | 16.00 | 16.20 | 15.66 | 15.94 | 281,813 | +0.14(+0.89%) |
Jan 11, 2021 | 16.54 | 16.54 | 15.71 | 15.80 | 288,906 | -0.80(-4.82%) |
Jan 08, 2021 | 15.43 | 17.20 | 15.35 | 16.60 | 595,200 | +1.29(+8.43%) |
Jan 07, 2021 | 15.84 | 16.05 | 15.21 | 15.31 | 457,241 | -0.49(-3.10%) |
Jan 06, 2021 | 16.32 | 16.64 | 15.75 | 15.80 | 329,758 | -0.74(-4.47%) |
Jan 05, 2021 | 16.24 | 16.55 | 15.95 | 16.54 | 319,608 | +0.30(+1.85%) |