Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.74 | 18.99 | 18.59 | 18.77 | 176,207 | +0.45(+2.43%) |
Mar 30, 2021 | 17.95 | 18.65 | 17.95 | 18.33 | 165,775 | -0.06(-0.33%) |
Mar 29, 2021 | 18.07 | 18.80 | 18.00 | 18.39 | 239,913 | -0.56(-2.96%) |
Mar 26, 2021 | 18.98 | 18.98 | 18.36 | 18.95 | 224,900 | +0.75(+4.12%) |
Mar 25, 2021 | 18.35 | 18.35 | 17.59 | 18.20 | 287,852 | +0.68(+3.88%) |
Mar 24, 2021 | 17.99 | 17.99 | 17.39 | 17.52 | 143,514 | +0.42(+2.46%) |
Mar 23, 2021 | 17.67 | 17.69 | 17.03 | 17.10 | 289,633 | -0.95(-5.26%) |
Mar 22, 2021 | 18.12 | 18.34 | 17.92 | 18.05 | 148,341 | +0.21(+1.18%) |
Mar 19, 2021 | 18.11 | 18.12 | 17.64 | 17.84 | 219,600 | -0.50(-2.73%) |
Mar 18, 2021 | 18.65 | 19.04 | 18.08 | 18.34 | 241,114 | -1.25(-6.38%) |
Mar 17, 2021 | 18.72 | 19.60 | 18.51 | 19.59 | 276,750 | +0.34(+1.77%) |
Mar 16, 2021 | 19.70 | 19.70 | 19.06 | 19.25 | 230,869 | +0.32(+1.69%) |
Mar 15, 2021 | 18.90 | 19.12 | 18.81 | 18.93 | 245,329 | +0.14(+0.77%) |
Mar 12, 2021 | 18.67 | 18.88 | 18.50 | 18.79 | 206,600 | -0.70(-3.61%) |
Mar 11, 2021 | 19.32 | 19.54 | 19.12 | 19.49 | 350,854 | -0.14(-0.72%) |
Mar 10, 2021 | 19.40 | 19.64 | 19.18 | 19.63 | 264,017 | +1.00(+5.37%) |
Mar 09, 2021 | 18.77 | 19.03 | 18.57 | 18.63 | 228,204 | +0.43(+2.35%) |
Mar 08, 2021 | 18.16 | 18.45 | 18.00 | 18.20 | 296,845 | +0.11(+0.62%) |
Mar 05, 2021 | 18.07 | 18.09 | 17.50 | 18.09 | 178,800 | +0.49(+2.78%) |
Mar 04, 2021 | 18.01 | 18.22 | 17.35 | 17.60 | 226,130 | -0.25(-1.40%) |
Mar 03, 2021 | 17.99 | 18.18 | 17.63 | 17.85 | 243,070 | -0.29(-1.60%) |
Mar 02, 2021 | 17.71 | 18.36 | 17.70 | 18.14 | 212,314 | +0.77(+4.40%) |
Mar 01, 2021 | 17.18 | 17.62 | 16.99 | 17.38 | 229,332 | +1.07(+6.60%) |
Feb 26, 2021 | 16.61 | 16.74 | 16.19 | 16.30 | 176,700 | -0.34(-2.04%) |
Feb 25, 2021 | 17.11 | 17.43 | 16.42 | 16.64 | 297,851 | +0.14(+0.85%) |
Feb 24, 2021 | 16.41 | 16.68 | 16.11 | 16.50 | 223,343 | -0.12(-0.75%) |
Feb 23, 2021 | 16.45 | 16.66 | 16.15 | 16.62 | 319,181 | -0.52(-3.06%) |
Feb 22, 2021 | 16.81 | 17.22 | 16.68 | 17.15 | 178,091 | +0.56(+3.35%) |
Feb 19, 2021 | 16.24 | 16.80 | 16.24 | 16.59 | 140,100 | +0.31(+1.89%) |
Feb 18, 2021 | 16.02 | 16.34 | 15.89 | 16.29 | 160,792 | +0.33(+2.04%) |
Feb 17, 2021 | 15.79 | 16.00 | 15.64 | 15.96 | 154,742 | +0.17(+1.08%) |
Feb 16, 2021 | 15.86 | 16.00 | 15.70 | 15.79 | 176,066 | -0.04(-0.25%) |
Feb 12, 2021 | 15.51 | 15.84 | 15.37 | 15.83 | 1,081,600 | -0.09(-0.57%) |
Feb 11, 2021 | 15.35 | 16.00 | 15.31 | 15.92 | 1,167,988 | +0.18(+1.15%) |
Feb 10, 2021 | 15.87 | 15.95 | 15.60 | 15.74 | 328,840 | +0.56(+3.72%) |
Feb 09, 2021 | 14.77 | 15.26 | 14.77 | 15.18 | 214,694 | +0.27(+1.78%) |
Feb 08, 2021 | 14.60 | 15.00 | 14.49 | 14.91 | 407,184 | +0.17(+1.15%) |
Feb 05, 2021 | 14.46 | 14.74 | 14.38 | 14.74 | 45,700 | +0.28(+1.94%) |
Feb 04, 2021 | 14.14 | 14.50 | 14.11 | 14.46 | 95,010 | +0.53(+3.80%) |
Feb 03, 2021 | 13.94 | 13.98 | 13.72 | 13.93 | 45,286 | -0.09(-0.64%) |
Feb 02, 2021 | 14.00 | 14.05 | 13.61 | 14.02 | 59,581 | -0.31(-2.16%) |
Feb 01, 2021 | 14.19 | 14.49 | 14.11 | 14.33 | 122,323 | +0.82(+6.07%) |
Jan 29, 2021 | 13.80 | 14.13 | 13.32 | 13.51 | 163,300 | -0.31(-2.28%) |
Jan 28, 2021 | 13.53 | 13.93 | 13.52 | 13.82 | 90,698 | +0.66(+5.04%) |
Jan 27, 2021 | 13.53 | 13.77 | 13.10 | 13.16 | 158,222 | -0.87(-6.22%) |
Jan 26, 2021 | 14.11 | 14.23 | 13.90 | 14.03 | 43,826 | +0.04(+0.31%) |
Jan 25, 2021 | 13.81 | 14.14 | 13.76 | 13.99 | 104,361 | -0.52(-3.58%) |
Jan 22, 2021 | 14.54 | 14.68 | 14.39 | 14.51 | 49,600 | -0.28(-1.86%) |
Jan 21, 2021 | 15.03 | 15.03 | 14.59 | 14.79 | 48,932 | +0.48(+3.39%) |
Jan 20, 2021 | 14.37 | 14.45 | 14.20 | 14.30 | 88,923 | -0.36(-2.46%) |
Jan 19, 2021 | 14.74 | 14.97 | 14.60 | 14.66 | 85,617 | +0.59(+4.19%) |
Jan 15, 2021 | 14.24 | 14.24 | 14.03 | 14.07 | 87,300 | -0.10(-0.71%) |
Jan 14, 2021 | 14.11 | 14.28 | 13.91 | 14.17 | 52,348 | +0.00(+0.01%) |
Jan 13, 2021 | 14.16 | 14.34 | 13.89 | 14.17 | 92,804 | +0.57(+4.18%) |
Jan 12, 2021 | 13.51 | 13.60 | 13.30 | 13.60 | 69,023 | +0.26(+1.95%) |
Jan 11, 2021 | 13.27 | 13.34 | 13.02 | 13.34 | 72,140 | -0.15(-1.11%) |
Jan 08, 2021 | 13.61 | 13.82 | 13.20 | 13.49 | 137,200 | +0.22(+1.66%) |
Jan 07, 2021 | 13.38 | 13.49 | 13.11 | 13.27 | 260,002 | -0.52(-3.76%) |
Jan 06, 2021 | 13.71 | 13.86 | 13.48 | 13.79 | 167,310 | -0.19(-1.37%) |
Jan 05, 2021 | 13.68 | 14.02 | 13.59 | 13.98 | 227,970 | -0.62(-4.25%) |