Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.24 | 18.10 | 17.24 | 17.40 | 103,871 | +0.16(+0.93%) |
Mar 30, 2021 | 17.08 | 18.00 | 16.88 | 17.24 | 46,064 | +0.05(+0.29%) |
Mar 29, 2021 | 18.68 | 18.68 | 17.13 | 17.19 | 64,575 | -0.87(-4.82%) |
Mar 26, 2021 | 18.25 | 18.35 | 17.52 | 18.06 | 49,600 | -0.15(-0.82%) |
Mar 25, 2021 | 19.13 | 19.13 | 17.02 | 18.21 | 45,390 | +0.31(+1.73%) |
Mar 24, 2021 | 17.93 | 18.65 | 17.80 | 17.90 | 74,827 | +0.29(+1.65%) |
Mar 23, 2021 | 18.85 | 18.85 | 17.35 | 17.61 | 80,042 | -0.73(-3.98%) |
Mar 22, 2021 | 19.03 | 19.27 | 18.25 | 18.34 | 49,170 | -0.77(-4.03%) |
Mar 19, 2021 | 19.53 | 19.82 | 18.78 | 19.11 | 257,700 | -0.56(-2.85%) |
Mar 18, 2021 | 19.45 | 20.42 | 18.62 | 19.67 | 118,153 | +0.55(+2.88%) |
Mar 17, 2021 | 18.54 | 19.13 | 18.31 | 19.12 | 70,959 | +0.47(+2.52%) |
Mar 16, 2021 | 19.12 | 19.36 | 18.30 | 18.65 | 102,423 | -0.53(-2.76%) |
Mar 15, 2021 | 19.73 | 19.73 | 18.83 | 19.18 | 59,659 | -0.59(-2.98%) |
Mar 12, 2021 | 19.77 | 20.58 | 19.14 | 19.77 | 76,400 | +0.04(+0.20%) |
Mar 11, 2021 | 19.55 | 20.16 | 19.42 | 19.73 | 74,939 | -0.24(-1.20%) |
Mar 10, 2021 | 19.04 | 20.22 | 19.04 | 19.97 | 80,705 | +0.51(+2.62%) |
Mar 09, 2021 | 18.91 | 19.53 | 18.66 | 19.46 | 82,820 | +0.84(+4.51%) |
Mar 08, 2021 | 18.60 | 19.85 | 18.03 | 18.62 | 175,064 | +0.75(+4.20%) |
Mar 05, 2021 | 18.30 | 18.30 | 17.02 | 17.87 | 133,000 | +0.05(+0.28%) |
Mar 04, 2021 | 18.16 | 18.54 | 16.52 | 17.82 | 179,676 | -0.35(-1.93%) |
Mar 03, 2021 | 19.00 | 19.15 | 18.17 | 18.17 | 69,300 | -0.83(-4.37%) |
Mar 02, 2021 | 20.96 | 20.97 | 18.74 | 19.00 | 128,924 | -1.55(-7.54%) |
Mar 01, 2021 | 19.62 | 20.75 | 19.39 | 20.55 | 74,557 | +1.63(+8.62%) |
Feb 26, 2021 | 19.31 | 19.86 | 18.87 | 18.92 | 119,800 | -0.56(-2.87%) |
Feb 25, 2021 | 20.03 | 20.70 | 19.33 | 19.48 | 86,123 | -0.82(-4.04%) |
Feb 24, 2021 | 19.10 | 20.54 | 19.10 | 20.30 | 104,467 | +1.03(+5.35%) |
Feb 23, 2021 | 18.55 | 19.81 | 18.31 | 19.27 | 159,485 | +0.41(+2.17%) |
Feb 22, 2021 | 17.79 | 19.00 | 17.70 | 18.86 | 92,818 | +0.78(+4.31%) |
Feb 19, 2021 | 18.18 | 18.28 | 17.71 | 18.08 | 49,400 | +0.18(+1.01%) |
Feb 18, 2021 | 17.94 | 18.77 | 17.07 | 17.90 | 88,115 | -0.18(-1.00%) |
Feb 17, 2021 | 18.33 | 18.33 | 17.44 | 18.08 | 74,559 | -0.19(-1.04%) |
Feb 16, 2021 | 17.95 | 18.57 | 17.40 | 18.27 | 100,908 | +0.24(+1.33%) |
Feb 12, 2021 | 18.28 | 18.59 | 17.68 | 18.03 | 79,100 | -0.06(-0.33%) |
Feb 11, 2021 | 17.83 | 18.96 | 17.83 | 18.09 | 164,279 | +0.44(+2.49%) |
Feb 10, 2021 | 17.86 | 18.35 | 17.62 | 17.65 | 109,887 | -0.40(-2.22%) |
Feb 09, 2021 | 18.08 | 18.26 | 17.16 | 18.05 | 105,516 | +0.07(+0.39%) |
Feb 08, 2021 | 17.70 | 18.49 | 17.69 | 17.98 | 65,472 | +0.30(+1.70%) |
Feb 05, 2021 | 17.51 | 17.99 | 17.31 | 17.68 | 60,600 | +0.41(+2.37%) |
Feb 04, 2021 | 16.99 | 17.61 | 16.99 | 17.27 | 62,373 | +0.27(+1.59%) |
Feb 03, 2021 | 16.97 | 17.34 | 16.58 | 17.00 | 131,827 | -0.41(-2.35%) |
Feb 02, 2021 | 16.91 | 17.91 | 16.70 | 17.41 | 81,423 | +0.77(+4.63%) |
Feb 01, 2021 | 16.41 | 16.77 | 15.94 | 16.64 | 98,511 | +0.38(+2.34%) |
Jan 29, 2021 | 17.03 | 17.34 | 16.25 | 16.26 | 125,000 | -0.60(-3.56%) |
Jan 28, 2021 | 16.40 | 17.47 | 16.25 | 16.86 | 327,084 | +0.55(+3.37%) |
Jan 27, 2021 | 17.00 | 17.18 | 16.06 | 16.31 | 195,041 | -0.89(-5.17%) |
Jan 26, 2021 | 17.98 | 18.30 | 17.07 | 17.20 | 129,669 | -0.22(-1.26%) |
Jan 25, 2021 | 17.01 | 17.59 | 16.88 | 17.42 | 143,715 | +0.27(+1.57%) |
Jan 22, 2021 | 16.43 | 17.25 | 16.24 | 17.15 | 156,200 | +0.52(+3.13%) |
Jan 21, 2021 | 16.69 | 16.79 | 16.34 | 16.63 | 116,449 | -0.08(-0.48%) |
Jan 20, 2021 | 16.81 | 17.16 | 16.45 | 16.71 | 80,096 | -0.23(-1.36%) |
Jan 19, 2021 | 17.30 | 17.53 | 16.82 | 16.94 | 93,939 | +0.16(+0.95%) |
Jan 15, 2021 | 17.00 | 17.44 | 16.62 | 16.78 | 62,400 | -0.36(-2.10%) |
Jan 14, 2021 | 17.28 | 17.43 | 16.93 | 17.14 | 145,641 | -0.14(-0.81%) |
Jan 13, 2021 | 17.04 | 17.62 | 16.80 | 17.28 | 130,507 | +0.27(+1.59%) |
Jan 12, 2021 | 16.16 | 17.07 | 16.03 | 17.01 | 82,246 | +0.90(+5.59%) |
Jan 11, 2021 | 17.27 | 17.54 | 16.07 | 16.11 | 96,071 | -1.05(-6.12%) |
Jan 08, 2021 | 17.75 | 17.75 | 16.90 | 17.16 | 124,900 | +0.04(+0.23%) |
Jan 07, 2021 | 17.59 | 17.60 | 16.77 | 17.12 | 96,924 | +0.25(+1.48%) |
Jan 06, 2021 | 16.93 | 17.49 | 16.50 | 16.87 | 103,975 | +0.34(+2.06%) |
Jan 05, 2021 | 16.55 | 17.00 | 16.35 | 16.53 | 104,870 | +0.03(+0.18%) |