Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.70 | 19.09 | 18.70 | 19.05 | 79,987 | +0.30(+1.62%) |
Mar 30, 2021 | 18.85 | 18.85 | 18.64 | 18.74 | 95,759 | -0.12(-0.62%) |
Mar 29, 2021 | 19.01 | 19.04 | 18.70 | 18.86 | 83,146 | -0.05(-0.29%) |
Mar 26, 2021 | 18.65 | 18.99 | 18.58 | 18.92 | 48,370 | +0.52(+2.84%) |
Mar 25, 2021 | 17.99 | 18.50 | 17.79 | 18.39 | 99,936 | +0.23(+1.24%) |
Mar 24, 2021 | 18.15 | 18.50 | 18.14 | 18.17 | 53,773 | +0.16(+0.91%) |
Mar 23, 2021 | 18.53 | 18.64 | 18.00 | 18.00 | 67,330 | -0.70(-3.75%) |
Mar 22, 2021 | 18.85 | 18.92 | 18.71 | 18.71 | 35,178 | -0.14(-0.74%) |
Mar 19, 2021 | 18.48 | 18.99 | 18.48 | 18.85 | 48,114 | +0.36(+1.94%) |
Mar 18, 2021 | 19.04 | 19.25 | 18.43 | 18.49 | 126,631 | -0.91(-4.70%) |
Mar 17, 2021 | 19.16 | 19.40 | 19.05 | 19.40 | 38,226 | +0.16(+0.81%) |
Mar 16, 2021 | 19.61 | 19.70 | 19.24 | 19.24 | 54,448 | -0.53(-2.68%) |
Mar 15, 2021 | 19.64 | 19.86 | 19.50 | 19.77 | 41,098 | +0.09(+0.48%) |
Mar 12, 2021 | 19.60 | 19.69 | 19.50 | 19.68 | 78,522 | +0.18(+0.92%) |
Mar 11, 2021 | 19.84 | 19.84 | 19.46 | 19.50 | 121,470 | -0.12(-0.64%) |
Mar 10, 2021 | 19.03 | 19.69 | 18.98 | 19.63 | 120,232 | +0.69(+3.66%) |
Mar 09, 2021 | 19.28 | 19.39 | 18.71 | 18.93 | 269,614 | -0.36(-1.86%) |
Mar 08, 2021 | 19.54 | 19.72 | 19.17 | 19.29 | 101,543 | -0.10(-0.52%) |
Mar 05, 2021 | 19.78 | 19.80 | 18.68 | 19.39 | 77,880 | +0.07(+0.36%) |
Mar 04, 2021 | 19.31 | 19.76 | 19.11 | 19.32 | 167,816 | +0.06(+0.32%) |
Mar 03, 2021 | 19.31 | 19.63 | 19.23 | 19.26 | 55,467 | +0.02(+0.12%) |
Mar 02, 2021 | 19.09 | 19.34 | 18.99 | 19.24 | 61,188 | +0.16(+0.86%) |
Mar 01, 2021 | 18.59 | 19.29 | 18.59 | 19.07 | 131,428 | +0.69(+3.77%) |
Feb 26, 2021 | 18.75 | 18.82 | 18.07 | 18.38 | 68,386 | -0.34(-1.79%) |
Feb 25, 2021 | 19.25 | 19.37 | 18.67 | 18.71 | 209,857 | -0.48(-2.52%) |
Feb 24, 2021 | 18.88 | 19.33 | 18.88 | 19.20 | 238,044 | +0.40(+2.11%) |
Feb 23, 2021 | 18.71 | 18.90 | 18.12 | 18.80 | 237,456 | -0.02(-0.08%) |
Feb 22, 2021 | 18.24 | 19.06 | 18.24 | 18.81 | 209,986 | +0.58(+3.16%) |
Feb 19, 2021 | 17.79 | 18.24 | 17.79 | 18.24 | 142,930 | +0.41(+2.27%) |
Feb 18, 2021 | 18.28 | 18.31 | 17.76 | 17.83 | 124,144 | -0.41(-2.24%) |
Feb 17, 2021 | 18.52 | 18.52 | 18.03 | 18.24 | 227,953 | -0.15(-0.84%) |
Feb 16, 2021 | 18.46 | 18.65 | 18.36 | 18.40 | 105,382 | +0.21(+1.14%) |
Feb 12, 2021 | 17.93 | 18.25 | 17.82 | 18.19 | 68,786 | +0.32(+1.81%) |
Feb 11, 2021 | 17.98 | 18.13 | 17.59 | 17.86 | 107,842 | -0.06(-0.34%) |
Feb 10, 2021 | 17.93 | 18.23 | 17.88 | 17.93 | 91,250 | -0.01(-0.04%) |
Feb 09, 2021 | 18.05 | 18.05 | 17.76 | 17.93 | 278,663 | -0.18(-1.02%) |
Feb 08, 2021 | 17.71 | 18.21 | 17.71 | 18.12 | 141,590 | +0.48(+2.75%) |
Feb 05, 2021 | 17.60 | 17.86 | 17.48 | 17.63 | 70,346 | +0.23(+1.33%) |
Feb 04, 2021 | 17.40 | 17.63 | 17.30 | 17.40 | 99,636 | +0.07(+0.40%) |
Feb 03, 2021 | 17.23 | 17.42 | 17.14 | 17.33 | 88,842 | +0.26(+1.53%) |
Feb 02, 2021 | 16.99 | 17.29 | 16.88 | 17.07 | 95,821 | +0.54(+3.26%) |
Feb 01, 2021 | 16.70 | 16.86 | 16.38 | 16.53 | 78,182 | +0.05(+0.28%) |
Jan 29, 2021 | 16.71 | 16.92 | 16.37 | 16.49 | 76,718 | -0.28(-1.70%) |
Jan 28, 2021 | 16.53 | 16.77 | 16.43 | 16.77 | 52,191 | +0.37(+2.25%) |
Jan 27, 2021 | 16.93 | 17.02 | 16.23 | 16.40 | 202,940 | -0.63(-3.70%) |
Jan 26, 2021 | 17.31 | 17.68 | 17.03 | 17.03 | 91,011 | -0.12(-0.67%) |
Jan 25, 2021 | 17.27 | 17.47 | 16.86 | 17.15 | 66,926 | -0.08(-0.49%) |
Jan 22, 2021 | 17.10 | 17.34 | 16.92 | 17.23 | 125,610 | -0.30(-1.71%) |
Jan 21, 2021 | 18.13 | 18.15 | 17.33 | 17.53 | 87,362 | -0.65(-3.59%) |
Jan 20, 2021 | 18.35 | 18.45 | 17.97 | 18.19 | 65,165 | -0.05(-0.29%) |
Jan 19, 2021 | 18.38 | 18.66 | 18.15 | 18.24 | 70,817 | -0.10(-0.55%) |
Jan 15, 2021 | 18.39 | 18.53 | 17.83 | 18.34 | 49,801 | -0.15(-0.83%) |
Jan 14, 2021 | 18.28 | 18.70 | 18.28 | 18.50 | 72,562 | +0.26(+1.43%) |
Jan 13, 2021 | 18.02 | 18.37 | 18.00 | 18.23 | 66,331 | +0.23(+1.28%) |
Jan 12, 2021 | 17.36 | 18.16 | 17.36 | 18.00 | 161,233 | +0.85(+4.93%) |
Jan 11, 2021 | 16.73 | 17.34 | 16.73 | 17.16 | 32,667 | +0.15(+0.90%) |
Jan 08, 2021 | 17.30 | 17.40 | 16.80 | 17.00 | 116,507 | -0.09(-0.54%) |
Jan 07, 2021 | 16.98 | 17.27 | 16.88 | 17.10 | 218,405 | +0.22(+1.28%) |
Jan 06, 2021 | 16.53 | 16.93 | 16.15 | 16.88 | 400,277 | +0.58(+3.54%) |
Jan 05, 2021 | 15.64 | 16.65 | 15.64 | 16.30 | 140,671 | +0.67(+4.28%) |