Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.76 | 18.10 | 17.22 | 17.87 | 385,816 | +0.05(+0.28%) |
Mar 30, 2021 | 16.61 | 18.05 | 16.40 | 17.82 | 421,430 | +0.50(+2.89%) |
Mar 29, 2021 | 17.67 | 17.67 | 16.88 | 17.32 | 330,810 | -0.35(-1.98%) |
Mar 26, 2021 | 18.40 | 18.58 | 17.10 | 17.67 | 674,900 | -0.47(-2.62%) |
Mar 25, 2021 | 17.60 | 18.61 | 17.54 | 18.14 | 730,704 | +0.00(+0.03%) |
Mar 24, 2021 | 19.05 | 19.05 | 18.01 | 18.14 | 396,590 | -0.78(-4.12%) |
Mar 23, 2021 | 19.60 | 19.77 | 18.64 | 18.92 | 352,154 | -0.80(-4.06%) |
Mar 22, 2021 | 19.84 | 19.95 | 19.16 | 19.72 | 265,105 | +0.03(+0.15%) |
Mar 19, 2021 | 18.98 | 20.13 | 18.98 | 19.69 | 988,600 | +0.08(+0.41%) |
Mar 18, 2021 | 19.97 | 20.42 | 19.34 | 19.61 | 396,461 | -0.47(-2.34%) |
Mar 17, 2021 | 20.54 | 20.64 | 19.84 | 20.08 | 468,512 | -0.49(-2.38%) |
Mar 16, 2021 | 20.90 | 20.90 | 20.01 | 20.57 | 471,887 | -0.27(-1.30%) |
Mar 15, 2021 | 20.81 | 21.30 | 20.59 | 20.84 | 457,269 | -0.06(-0.29%) |
Mar 12, 2021 | 20.38 | 21.12 | 19.75 | 20.90 | 578,200 | +0.53(+2.60%) |
Mar 11, 2021 | 19.78 | 20.57 | 19.00 | 20.37 | 532,576 | +0.76(+3.88%) |
Mar 10, 2021 | 19.77 | 19.98 | 19.26 | 19.61 | 330,293 | -0.07(-0.36%) |
Mar 09, 2021 | 19.58 | 20.30 | 19.23 | 19.68 | 409,369 | +0.26(+1.34%) |
Mar 08, 2021 | 18.96 | 19.89 | 18.59 | 19.42 | 655,705 | +0.67(+3.57%) |
Mar 05, 2021 | 19.57 | 19.57 | 18.04 | 18.75 | 729,200 | -0.50(-2.60%) |
Mar 04, 2021 | 19.45 | 19.96 | 18.71 | 19.25 | 1,254,618 | -0.31(-1.58%) |
Mar 03, 2021 | 19.73 | 20.46 | 19.48 | 19.56 | 950,835 | -0.24(-1.21%) |
Mar 02, 2021 | 19.30 | 19.86 | 18.45 | 19.80 | 958,518 | +0.62(+3.23%) |
Mar 01, 2021 | 18.89 | 20.35 | 18.66 | 19.18 | 1,423,873 | +0.79(+4.30%) |
Feb 26, 2021 | 16.23 | 18.87 | 15.76 | 18.39 | 1,646,400 | +2.58(+16.32%) |
Feb 25, 2021 | 16.19 | 16.57 | 15.66 | 15.81 | 504,896 | -0.55(-3.36%) |
Feb 24, 2021 | 15.75 | 16.76 | 15.74 | 16.36 | 855,480 | +0.70(+4.47%) |
Feb 23, 2021 | 15.59 | 16.19 | 15.29 | 15.66 | 575,897 | -0.05(-0.32%) |
Feb 22, 2021 | 16.01 | 16.14 | 15.16 | 15.71 | 517,639 | -0.24(-1.50%) |
Feb 19, 2021 | 16.27 | 16.80 | 15.93 | 15.95 | 403,400 | -0.37(-2.27%) |
Feb 18, 2021 | 16.57 | 16.95 | 16.11 | 16.32 | 399,771 | -0.36(-2.16%) |
Feb 17, 2021 | 16.95 | 17.19 | 16.05 | 16.68 | 369,689 | -0.27(-1.59%) |
Feb 16, 2021 | 16.55 | 16.96 | 16.22 | 16.95 | 725,342 | +0.54(+3.29%) |
Feb 12, 2021 | 17.08 | 17.31 | 16.30 | 16.41 | 314,600 | -0.73(-4.26%) |
Feb 11, 2021 | 17.02 | 17.19 | 16.34 | 17.14 | 522,440 | +0.10(+0.59%) |
Feb 10, 2021 | 17.18 | 17.57 | 16.84 | 17.04 | 428,069 | -0.07(-0.41%) |
Feb 09, 2021 | 17.59 | 17.75 | 17.01 | 17.11 | 428,809 | -0.61(-3.44%) |
Feb 08, 2021 | 17.81 | 17.87 | 17.11 | 17.72 | 433,123 | +0.04(+0.23%) |
Feb 05, 2021 | 18.00 | 18.16 | 17.30 | 17.68 | 517,000 | +0.04(+0.23%) |
Feb 04, 2021 | 17.02 | 17.82 | 16.84 | 17.64 | 621,605 | +0.78(+4.63%) |
Feb 03, 2021 | 16.66 | 17.14 | 16.27 | 16.86 | 736,736 | +0.64(+3.95%) |
Feb 02, 2021 | 17.18 | 17.35 | 15.75 | 16.22 | 1,253,478 | -0.67(-3.97%) |
Feb 01, 2021 | 17.40 | 17.84 | 16.81 | 16.89 | 919,264 | -0.30(-1.75%) |
Jan 29, 2021 | 17.83 | 18.00 | 16.80 | 17.19 | 1,133,800 | -0.73(-4.07%) |
Jan 28, 2021 | 18.18 | 19.25 | 17.82 | 17.92 | 1,476,020 | -0.27(-1.48%) |
Jan 27, 2021 | 18.21 | 19.42 | 17.75 | 18.19 | 1,177,317 | -0.06(-0.33%) |
Jan 26, 2021 | 18.11 | 18.44 | 17.73 | 18.25 | 1,522,450 | +0.04(+0.22%) |
Jan 25, 2021 | 16.90 | 19.09 | 16.87 | 18.21 | 2,685,464 | +1.40(+8.33%) |
Jan 22, 2021 | 16.29 | 17.06 | 15.93 | 16.81 | 878,600 | +0.31(+1.88%) |
Jan 21, 2021 | 15.91 | 16.77 | 15.31 | 16.50 | 1,196,409 | +0.54(+3.38%) |
Jan 20, 2021 | 15.08 | 16.05 | 15.08 | 15.96 | 1,145,048 | +0.89(+5.91%) |
Jan 19, 2021 | 14.22 | 15.28 | 14.02 | 15.07 | 1,598,069 | +1.12(+8.03%) |
Jan 15, 2021 | 14.04 | 14.56 | 13.75 | 13.95 | 419,300 | -0.16(-1.13%) |
Jan 14, 2021 | 14.28 | 14.34 | 13.95 | 14.11 | 373,245 | -0.16(-1.12%) |
Jan 13, 2021 | 14.50 | 14.70 | 14.06 | 14.27 | 383,475 | -0.12(-0.83%) |
Jan 12, 2021 | 13.79 | 14.71 | 13.79 | 14.39 | 480,993 | +0.58(+4.20%) |
Jan 11, 2021 | 14.14 | 14.19 | 13.29 | 13.81 | 574,950 | -0.15(-1.07%) |
Jan 08, 2021 | 13.99 | 14.43 | 13.49 | 13.96 | 520,100 | +0.14(+1.01%) |
Jan 07, 2021 | 13.35 | 13.90 | 13.29 | 13.82 | 258,372 | +0.41(+3.06%) |
Jan 06, 2021 | 13.24 | 13.75 | 13.21 | 13.41 | 338,207 | +0.20(+1.51%) |
Jan 05, 2021 | 13.39 | 13.39 | 12.71 | 13.21 | 406,297 | +0.09(+0.69%) |