Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.74 | 17.75 | 17.66 | 17.70 | 89,476 | -0.05(-0.27%) |
Mar 30, 2021 | 17.69 | 17.78 | 17.67 | 17.74 | 94,089 | +0.03(+0.16%) |
Mar 29, 2021 | 17.72 | 17.81 | 17.59 | 17.72 | 93,984 | -0.10(-0.54%) |
Mar 26, 2021 | 17.61 | 17.85 | 17.61 | 17.81 | 103,408 | +0.31(+1.74%) |
Mar 25, 2021 | 17.33 | 17.54 | 17.28 | 17.51 | 110,376 | +0.00(+0.00%) |
Mar 24, 2021 | 17.43 | 17.66 | 17.38 | 17.51 | 108,602 | -0.09(-0.49%) |
Mar 23, 2021 | 17.83 | 17.94 | 17.57 | 17.59 | 136,491 | -0.41(-2.28%) |
Mar 22, 2021 | 17.97 | 18.11 | 17.97 | 18.00 | 91,907 | -0.02(-0.11%) |
Mar 19, 2021 | 18.00 | 18.07 | 17.89 | 18.02 | 72,469 | +0.02(+0.11%) |
Mar 18, 2021 | 18.04 | 18.16 | 17.98 | 18.00 | 114,786 | -0.22(-1.20%) |
Mar 17, 2021 | 18.14 | 18.26 | 18.03 | 18.22 | 102,166 | +0.09(+0.47%) |
Mar 16, 2021 | 18.19 | 18.21 | 18.09 | 18.14 | 170,167 | -0.04(-0.21%) |
Mar 15, 2021 | 18.09 | 18.21 | 18.00 | 18.17 | 103,734 | +0.00(+0.00%) |
Mar 12, 2021 | 18.21 | 18.24 | 18.07 | 18.17 | 185,317 | -0.05(-0.26%) |
Mar 11, 2021 | 18.12 | 18.28 | 18.05 | 18.22 | 80,647 | -0.08(-0.42%) |
Mar 10, 2021 | 18.28 | 18.33 | 18.11 | 18.30 | 93,409 | +0.01(+0.05%) |
Mar 09, 2021 | 18.19 | 18.32 | 18.11 | 18.29 | 152,818 | +0.07(+0.37%) |
Mar 08, 2021 | 18.20 | 18.35 | 18.10 | 18.22 | 140,749 | -0.27(-1.44%) |
Mar 05, 2021 | 18.45 | 18.51 | 18.12 | 18.49 | 100,891 | +0.23(+1.25%) |
Mar 04, 2021 | 18.37 | 18.54 | 18.07 | 18.26 | 119,226 | -0.09(-0.47%) |
Mar 03, 2021 | 18.35 | 18.41 | 18.14 | 18.35 | 258,777 | +0.34(+1.91%) |
Mar 02, 2021 | 17.98 | 18.06 | 17.86 | 18.00 | 112,120 | +0.08(+0.43%) |
Mar 01, 2021 | 17.88 | 18.00 | 17.83 | 17.93 | 300,319 | +0.31(+1.73%) |
Feb 26, 2021 | 17.81 | 17.86 | 17.53 | 17.62 | 184,897 | -0.46(-2.53%) |
Feb 25, 2021 | 18.41 | 18.43 | 17.96 | 18.08 | 115,160 | -0.31(-1.66%) |
Feb 24, 2021 | 18.09 | 18.38 | 18.04 | 18.38 | 143,530 | +0.25(+1.37%) |
Feb 23, 2021 | 18.08 | 18.18 | 17.93 | 18.14 | 135,818 | +0.31(+1.71%) |
Feb 22, 2021 | 17.74 | 17.96 | 17.68 | 17.83 | 113,772 | -0.18(-1.01%) |
Feb 19, 2021 | 17.91 | 18.02 | 17.87 | 18.01 | 140,744 | +0.10(+0.59%) |
Feb 18, 2021 | 17.88 | 17.94 | 17.75 | 17.91 | 191,346 | +0.54(+3.13%) |
Feb 17, 2021 | 17.24 | 17.44 | 17.13 | 17.36 | 173,894 | +0.79(+4.78%) |
Feb 16, 2021 | 16.50 | 16.62 | 16.45 | 16.57 | 80,188 | +0.12(+0.75%) |
Feb 12, 2021 | 16.28 | 16.45 | 16.27 | 16.45 | 78,238 | +0.02(+0.12%) |
Feb 11, 2021 | 16.40 | 16.44 | 16.31 | 16.43 | 70,232 | +0.16(+1.00%) |
Feb 10, 2021 | 16.32 | 16.36 | 16.20 | 16.27 | 62,691 | -0.05(-0.29%) |
Feb 09, 2021 | 16.24 | 16.32 | 16.20 | 16.31 | 73,495 | -0.05(-0.29%) |
Feb 08, 2021 | 16.26 | 16.40 | 16.23 | 16.36 | 118,522 | +0.20(+1.24%) |
Feb 05, 2021 | 16.05 | 16.16 | 16.04 | 16.16 | 101,730 | +0.26(+1.62%) |
Feb 04, 2021 | 15.76 | 15.91 | 15.74 | 15.90 | 51,963 | +0.11(+0.73%) |
Feb 03, 2021 | 15.69 | 15.82 | 15.68 | 15.79 | 78,863 | +0.21(+1.35%) |
Feb 02, 2021 | 15.59 | 15.64 | 15.54 | 15.58 | 127,163 | +0.09(+0.55%) |
Feb 01, 2021 | 15.42 | 15.51 | 15.38 | 15.49 | 107,968 | +0.20(+1.31%) |
Jan 29, 2021 | 15.45 | 15.53 | 15.14 | 15.29 | 225,380 | -0.44(-2.79%) |
Jan 28, 2021 | 15.72 | 15.93 | 15.69 | 15.73 | 279,713 | +0.15(+0.98%) |
Jan 27, 2021 | 15.77 | 15.80 | 15.55 | 15.58 | 99,802 | -0.51(-3.20%) |
Jan 26, 2021 | 16.03 | 16.10 | 15.96 | 16.10 | 100,559 | +0.15(+0.96%) |
Jan 25, 2021 | 15.91 | 15.95 | 15.76 | 15.94 | 91,410 | -0.03(-0.18%) |
Jan 22, 2021 | 15.98 | 16.03 | 15.86 | 15.97 | 76,455 | -0.16(-1.00%) |
Jan 21, 2021 | 16.08 | 16.13 | 15.97 | 16.13 | 185,914 | +0.12(+0.77%) |
Jan 20, 2021 | 15.85 | 16.02 | 15.85 | 16.01 | 127,615 | +0.26(+1.63%) |
Jan 19, 2021 | 15.79 | 15.81 | 15.71 | 15.75 | 152,034 | +0.16(+1.04%) |
Jan 15, 2021 | 15.57 | 15.67 | 15.46 | 15.59 | 146,932 | +0.02(+0.12%) |
Jan 14, 2021 | 15.44 | 15.61 | 15.44 | 15.57 | 175,775 | +0.35(+2.32%) |
Jan 13, 2021 | 15.14 | 15.27 | 15.07 | 15.22 | 123,737 | +0.04(+0.25%) |
Jan 12, 2021 | 15.02 | 15.18 | 15.02 | 15.18 | 94,414 | +0.26(+1.72%) |
Jan 11, 2021 | 14.73 | 14.96 | 14.73 | 14.92 | 107,997 | -0.01(-0.06%) |
Jan 08, 2021 | 15.00 | 15.03 | 14.79 | 14.93 | 124,908 | +0.06(+0.38%) |
Jan 07, 2021 | 14.83 | 14.91 | 14.79 | 14.87 | 79,822 | +0.11(+0.78%) |
Jan 06, 2021 | 14.40 | 14.81 | 14.37 | 14.76 | 158,567 | +0.40(+2.79%) |
Jan 05, 2021 | 14.25 | 14.37 | 14.20 | 14.36 | 55,476 | +0.15(+1.07%) |