Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.50 | 19.00 | 18.50 | 18.83 | 175,692 | +0.40(+2.17%) |
Mar 30, 2021 | 18.20 | 18.53 | 17.86 | 18.43 | 117,622 | +0.23(+1.25%) |
Mar 29, 2021 | 18.71 | 18.93 | 18.04 | 18.20 | 77,656 | -0.65(-3.43%) |
Mar 26, 2021 | 18.89 | 19.02 | 18.30 | 18.85 | 100,906 | +0.15(+0.78%) |
Mar 25, 2021 | 18.30 | 18.76 | 18.20 | 18.70 | 139,381 | +0.03(+0.15%) |
Mar 24, 2021 | 19.14 | 19.37 | 18.66 | 18.68 | 104,096 | -0.30(-1.58%) |
Mar 23, 2021 | 19.26 | 19.53 | 18.97 | 18.98 | 119,110 | -0.28(-1.46%) |
Mar 22, 2021 | 19.94 | 19.94 | 19.10 | 19.26 | 111,178 | -0.43(-2.17%) |
Mar 19, 2021 | 19.37 | 19.71 | 19.02 | 19.69 | 605,218 | +0.33(+1.69%) |
Mar 18, 2021 | 19.10 | 19.56 | 18.95 | 19.36 | 130,911 | +0.15(+0.81%) |
Mar 17, 2021 | 19.12 | 19.22 | 18.72 | 19.20 | 140,189 | +0.07(+0.38%) |
Mar 16, 2021 | 19.20 | 19.41 | 18.97 | 19.13 | 55,899 | -0.15(-0.76%) |
Mar 15, 2021 | 19.35 | 19.52 | 19.08 | 19.28 | 99,177 | -0.17(-0.89%) |
Mar 12, 2021 | 19.31 | 19.51 | 19.00 | 19.45 | 92,222 | +0.08(+0.40%) |
Mar 11, 2021 | 19.10 | 19.46 | 18.65 | 19.37 | 135,214 | +0.48(+2.53%) |
Mar 10, 2021 | 18.82 | 18.95 | 18.50 | 18.90 | 107,140 | +0.44(+2.37%) |
Mar 09, 2021 | 18.60 | 19.00 | 18.33 | 18.46 | 122,622 | +0.02(+0.10%) |
Mar 08, 2021 | 18.32 | 18.90 | 18.01 | 18.44 | 126,113 | +0.20(+1.10%) |
Mar 05, 2021 | 17.75 | 18.37 | 17.29 | 18.24 | 158,943 | +0.64(+3.62%) |
Mar 04, 2021 | 18.20 | 18.46 | 17.49 | 17.60 | 161,185 | -0.59(-3.25%) |
Mar 03, 2021 | 18.16 | 18.34 | 18.09 | 18.20 | 126,696 | +0.10(+0.55%) |
Mar 02, 2021 | 18.32 | 18.90 | 17.92 | 18.09 | 117,517 | -0.23(-1.24%) |
Mar 01, 2021 | 18.67 | 18.70 | 18.10 | 18.32 | 216,034 | -0.05(-0.30%) |
Feb 26, 2021 | 18.39 | 18.55 | 17.92 | 18.38 | 210,716 | -0.03(-0.15%) |
Feb 25, 2021 | 18.22 | 18.70 | 17.76 | 18.40 | 211,040 | +0.23(+1.25%) |
Feb 24, 2021 | 17.59 | 18.20 | 17.08 | 18.18 | 133,313 | +0.85(+4.88%) |
Feb 23, 2021 | 17.56 | 17.87 | 17.12 | 17.33 | 134,537 | -0.59(-3.30%) |
Feb 22, 2021 | 17.90 | 18.28 | 17.74 | 17.92 | 100,081 | -0.12(-0.66%) |
Feb 19, 2021 | 18.21 | 18.21 | 17.92 | 18.04 | 119,043 | -0.15(-0.80%) |
Feb 18, 2021 | 18.41 | 18.44 | 17.89 | 18.19 | 143,236 | +0.14(+0.76%) |
Feb 17, 2021 | 18.08 | 18.17 | 17.84 | 18.05 | 109,737 | -0.22(-1.20%) |
Feb 16, 2021 | 18.58 | 18.87 | 18.12 | 18.27 | 99,272 | -0.50(-2.67%) |
Feb 12, 2021 | 18.55 | 18.84 | 18.28 | 18.77 | 111,348 | +0.14(+0.73%) |
Feb 11, 2021 | 18.58 | 18.74 | 18.47 | 18.63 | 103,040 | +0.14(+0.74%) |
Feb 10, 2021 | 18.26 | 19.06 | 18.26 | 18.50 | 123,670 | -0.66(-3.42%) |
Feb 09, 2021 | 19.05 | 19.15 | 18.49 | 19.15 | 99,610 | +0.14(+0.72%) |
Feb 08, 2021 | 18.86 | 19.18 | 18.77 | 19.01 | 133,898 | +0.35(+1.85%) |
Feb 05, 2021 | 18.56 | 18.69 | 18.28 | 18.67 | 143,445 | +0.31(+1.68%) |
Feb 04, 2021 | 18.17 | 18.48 | 18.02 | 18.36 | 193,238 | +0.32(+1.77%) |
Feb 03, 2021 | 17.97 | 18.19 | 17.83 | 18.04 | 117,973 | -0.01(-0.05%) |
Feb 02, 2021 | 17.50 | 18.06 | 17.30 | 18.05 | 112,463 | +0.71(+4.07%) |
Feb 01, 2021 | 17.44 | 17.64 | 17.08 | 17.34 | 82,951 | -0.04(-0.21%) |
Jan 29, 2021 | 18.01 | 18.01 | 17.34 | 17.38 | 88,644 | -0.48(-2.68%) |
Jan 28, 2021 | 18.09 | 18.14 | 17.82 | 17.86 | 124,481 | -0.16(-0.90%) |
Jan 27, 2021 | 17.80 | 18.21 | 17.61 | 18.02 | 187,049 | -0.24(-1.34%) |
Jan 26, 2021 | 18.54 | 18.72 | 18.20 | 18.27 | 113,889 | -0.13(-0.69%) |
Jan 25, 2021 | 18.09 | 18.56 | 18.08 | 18.39 | 161,476 | +0.20(+1.09%) |
Jan 22, 2021 | 17.92 | 18.23 | 17.75 | 18.19 | 125,008 | +0.05(+0.25%) |
Jan 21, 2021 | 18.32 | 18.32 | 17.99 | 18.15 | 126,089 | -0.11(-0.59%) |
Jan 20, 2021 | 18.04 | 18.38 | 17.47 | 18.26 | 237,177 | +0.35(+1.97%) |
Jan 19, 2021 | 17.94 | 17.98 | 17.72 | 17.90 | 179,863 | +0.21(+1.18%) |
Jan 15, 2021 | 17.50 | 17.87 | 17.27 | 17.70 | 161,815 | +0.01(+0.05%) |
Jan 14, 2021 | 17.21 | 17.81 | 17.06 | 17.69 | 100,632 | +0.63(+3.71%) |
Jan 13, 2021 | 17.05 | 17.33 | 16.79 | 17.05 | 110,181 | -0.07(-0.42%) |
Jan 12, 2021 | 16.89 | 17.13 | 16.80 | 17.13 | 85,629 | +0.32(+1.88%) |
Jan 11, 2021 | 16.53 | 16.95 | 16.53 | 16.81 | 79,460 | +0.05(+0.27%) |
Jan 08, 2021 | 16.67 | 16.86 | 16.42 | 16.76 | 122,024 | +0.14(+0.87%) |
Jan 07, 2021 | 16.01 | 16.68 | 16.01 | 16.62 | 185,122 | +0.30(+1.83%) |
Jan 06, 2021 | 15.80 | 16.48 | 15.63 | 16.32 | 166,980 | +0.63(+4.04%) |
Jan 05, 2021 | 15.44 | 15.85 | 15.39 | 15.69 | 134,292 | +0.22(+1.40%) |