Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.68 | 17.95 | 17.41 | 17.52 | 32,436 | -0.22(-1.23%) |
Mar 30, 2021 | 17.74 | 17.93 | 17.69 | 17.74 | 7,326 | -0.35(-1.94%) |
Mar 29, 2021 | 17.85 | 18.10 | 17.68 | 18.09 | 16,751 | +0.18(+1.01%) |
Mar 26, 2021 | 17.94 | 18.02 | 17.81 | 17.91 | 50,600 | +0.65(+3.77%) |
Mar 25, 2021 | 17.50 | 17.56 | 17.00 | 17.26 | 63,422 | -0.66(-3.68%) |
Mar 24, 2021 | 17.62 | 18.02 | 17.59 | 17.92 | 22,521 | +0.88(+5.16%) |
Mar 23, 2021 | 17.45 | 17.65 | 16.98 | 17.04 | 31,686 | -0.91(-5.07%) |
Mar 22, 2021 | 18.13 | 18.15 | 17.95 | 17.95 | 17,190 | -0.06(-0.33%) |
Mar 19, 2021 | 17.56 | 18.06 | 17.37 | 18.01 | 44,700 | +0.55(+3.15%) |
Mar 18, 2021 | 18.47 | 18.49 | 17.23 | 17.46 | 73,803 | -1.30(-6.93%) |
Mar 17, 2021 | 18.73 | 18.89 | 18.61 | 18.76 | 22,583 | -0.06(-0.32%) |
Mar 16, 2021 | 18.75 | 18.91 | 18.63 | 18.82 | 27,417 | -0.18(-0.95%) |
Mar 15, 2021 | 18.89 | 19.00 | 18.65 | 19.00 | 18,849 | -0.04(-0.21%) |
Mar 12, 2021 | 19.06 | 19.14 | 18.94 | 19.04 | 22,700 | -0.11(-0.57%) |
Mar 11, 2021 | 18.90 | 19.15 | 18.77 | 19.15 | 20,274 | +0.41(+2.19%) |
Mar 10, 2021 | 18.61 | 18.80 | 18.39 | 18.74 | 23,141 | +0.26(+1.41%) |
Mar 09, 2021 | 18.82 | 18.82 | 18.48 | 18.48 | 45,942 | -0.20(-1.07%) |
Mar 08, 2021 | 18.92 | 18.94 | 18.60 | 18.68 | 78,195 | -0.39(-2.03%) |
Mar 05, 2021 | 18.90 | 19.08 | 18.82 | 19.07 | 81,800 | +0.60(+3.23%) |
Mar 04, 2021 | 17.95 | 18.62 | 17.77 | 18.47 | 69,625 | +0.83(+4.71%) |
Mar 03, 2021 | 17.44 | 17.80 | 17.44 | 17.64 | 42,903 | +0.48(+2.80%) |
Mar 02, 2021 | 17.58 | 17.58 | 17.16 | 17.16 | 21,215 | -0.20(-1.15%) |
Mar 01, 2021 | 17.81 | 17.81 | 17.27 | 17.36 | 59,521 | -0.31(-1.77%) |
Feb 26, 2021 | 18.06 | 18.06 | 17.64 | 17.67 | 26,900 | -0.51(-2.79%) |
Feb 25, 2021 | 18.10 | 18.25 | 18.05 | 18.18 | 37,921 | -0.02(-0.11%) |
Feb 24, 2021 | 18.00 | 18.28 | 17.88 | 18.20 | 47,720 | +0.38(+2.13%) |
Feb 23, 2021 | 17.63 | 17.87 | 17.42 | 17.82 | 57,641 | +0.19(+1.08%) |
Feb 22, 2021 | 17.31 | 17.71 | 17.31 | 17.63 | 84,196 | +0.64(+3.78%) |
Feb 19, 2021 | 17.27 | 17.30 | 16.94 | 16.99 | 27,200 | -0.24(-1.40%) |
Feb 18, 2021 | 17.60 | 17.60 | 17.17 | 17.23 | 44,479 | -0.30(-1.71%) |
Feb 17, 2021 | 17.27 | 17.53 | 17.18 | 17.53 | 24,117 | +0.18(+1.04%) |
Feb 16, 2021 | 17.24 | 17.35 | 17.11 | 17.35 | 73,377 | +0.28(+1.61%) |
Feb 12, 2021 | 16.62 | 17.15 | 16.62 | 17.07 | 40,200 | +0.40(+2.43%) |
Feb 11, 2021 | 16.85 | 16.86 | 16.61 | 16.67 | 29,190 | -0.16(-0.95%) |
Feb 10, 2021 | 16.82 | 16.90 | 16.73 | 16.83 | 113,497 | +0.07(+0.42%) |
Feb 09, 2021 | 16.58 | 16.77 | 16.52 | 16.76 | 132,411 | +0.10(+0.60%) |
Feb 08, 2021 | 16.49 | 16.67 | 16.49 | 16.66 | 35,066 | +0.33(+1.99%) |
Feb 05, 2021 | 16.42 | 16.42 | 16.27 | 16.33 | 19,600 | +0.18(+1.09%) |
Feb 04, 2021 | 16.12 | 16.21 | 15.92 | 16.16 | 22,413 | +0.14(+0.87%) |
Feb 03, 2021 | 15.91 | 16.12 | 15.91 | 16.02 | 23,606 | +0.28(+1.78%) |
Feb 02, 2021 | 15.76 | 15.83 | 15.71 | 15.74 | 19,140 | +0.30(+1.93%) |
Feb 01, 2021 | 15.30 | 15.44 | 15.10 | 15.44 | 17,925 | +0.40(+2.66%) |
Jan 29, 2021 | 15.26 | 15.27 | 15.03 | 15.04 | 18,100 | -0.03(-0.20%) |
Jan 28, 2021 | 15.39 | 15.40 | 15.04 | 15.07 | 11,930 | -0.08(-0.53%) |
Jan 27, 2021 | 15.15 | 15.32 | 15.00 | 15.15 | 15,160 | -0.01(-0.07%) |
Jan 26, 2021 | 15.30 | 15.30 | 15.13 | 15.16 | 9,490 | -0.07(-0.44%) |
Jan 25, 2021 | 15.04 | 15.23 | 14.96 | 15.23 | 14,939 | +0.16(+1.04%) |
Jan 22, 2021 | 14.98 | 15.19 | 14.87 | 15.07 | 21,300 | -0.22(-1.41%) |
Jan 21, 2021 | 15.33 | 15.36 | 15.23 | 15.29 | 18,081 | -0.02(-0.16%) |
Jan 20, 2021 | 15.49 | 15.49 | 15.29 | 15.31 | 13,236 | +0.02(+0.13%) |
Jan 19, 2021 | 15.31 | 15.32 | 15.19 | 15.29 | 28,507 | +0.21(+1.42%) |
Jan 15, 2021 | 15.25 | 15.30 | 15.00 | 15.08 | 11,400 | -0.41(-2.67%) |
Jan 14, 2021 | 15.29 | 15.50 | 15.24 | 15.49 | 7,417 | +0.18(+1.18%) |
Jan 13, 2021 | 15.32 | 15.38 | 15.19 | 15.31 | 12,406 | -0.02(-0.15%) |
Jan 12, 2021 | 15.19 | 15.34 | 15.18 | 15.33 | 21,427 | +0.28(+1.86%) |
Jan 11, 2021 | 14.95 | 15.13 | 14.87 | 15.05 | 14,973 | -0.08(-0.51%) |
Jan 08, 2021 | 14.89 | 15.14 | 14.89 | 15.13 | 7,800 | +0.35(+2.37%) |
Jan 07, 2021 | 14.73 | 14.78 | 14.69 | 14.78 | 13,131 | +0.18(+1.23%) |
Jan 06, 2021 | 14.55 | 14.72 | 14.50 | 14.60 | 10,746 | +0.08(+0.55%) |
Jan 05, 2021 | 14.34 | 14.59 | 14.34 | 14.52 | 21,593 | +0.65(+4.69%) |