Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.18 | 18.98 | 18.15 | 18.46 | 24,293 | -0.01(-0.05%) |
Mar 30, 2021 | 18.59 | 18.98 | 18.43 | 18.47 | 15,485 | -0.15(-0.79%) |
Mar 29, 2021 | 18.91 | 19.40 | 18.16 | 18.62 | 22,871 | -0.23(-1.22%) |
Mar 26, 2021 | 18.98 | 19.46 | 18.49 | 18.85 | 25,961 | +0.03(+0.15%) |
Mar 25, 2021 | 18.36 | 18.85 | 17.88 | 18.82 | 29,670 | +0.12(+0.64%) |
Mar 24, 2021 | 19.01 | 19.01 | 18.34 | 18.70 | 25,632 | -0.38(-1.97%) |
Mar 23, 2021 | 20.08 | 20.21 | 18.81 | 19.08 | 41,770 | -1.36(-6.64%) |
Mar 22, 2021 | 21.65 | 21.97 | 20.17 | 20.43 | 38,331 | -0.93(-4.33%) |
Mar 19, 2021 | 21.30 | 21.70 | 20.34 | 21.36 | 39,269 | +0.02(+0.09%) |
Mar 18, 2021 | 22.14 | 22.42 | 21.09 | 21.34 | 56,367 | -0.55(-2.51%) |
Mar 17, 2021 | 20.69 | 22.04 | 20.43 | 21.89 | 51,017 | +0.94(+4.51%) |
Mar 16, 2021 | 20.17 | 22.61 | 20.17 | 20.95 | 157,608 | +0.96(+4.82%) |
Mar 15, 2021 | 17.53 | 20.00 | 17.51 | 19.99 | 74,688 | +2.46(+14.02%) |
Mar 12, 2021 | 17.26 | 17.60 | 16.80 | 17.53 | 28,470 | +0.14(+0.79%) |
Mar 11, 2021 | 17.63 | 17.65 | 17.01 | 17.39 | 44,087 | -0.03(-0.16%) |
Mar 10, 2021 | 16.98 | 17.60 | 16.70 | 17.42 | 44,622 | +0.54(+3.20%) |
Mar 09, 2021 | 17.55 | 17.55 | 16.51 | 16.88 | 36,839 | -0.39(-2.23%) |
Mar 08, 2021 | 16.81 | 17.56 | 16.67 | 17.26 | 52,794 | +0.63(+3.80%) |
Mar 05, 2021 | 15.84 | 16.69 | 15.28 | 16.63 | 44,723 | +0.98(+6.27%) |
Mar 04, 2021 | 16.62 | 16.80 | 15.18 | 15.65 | 71,793 | -1.16(-6.92%) |
Mar 03, 2021 | 17.67 | 17.83 | 16.64 | 16.81 | 29,644 | -0.83(-4.73%) |
Mar 02, 2021 | 17.45 | 17.77 | 17.14 | 17.65 | 31,224 | +0.25(+1.42%) |
Mar 01, 2021 | 16.90 | 17.49 | 16.70 | 17.40 | 26,695 | +0.80(+4.80%) |
Feb 26, 2021 | 16.89 | 16.95 | 16.36 | 16.60 | 48,868 | -0.15(-0.88%) |
Feb 25, 2021 | 18.00 | 18.06 | 16.59 | 16.75 | 43,700 | -1.30(-7.21%) |
Feb 24, 2021 | 17.53 | 18.31 | 17.23 | 18.05 | 56,108 | +0.79(+4.57%) |
Feb 23, 2021 | 17.67 | 17.83 | 16.79 | 17.26 | 45,421 | -0.41(-2.33%) |
Feb 22, 2021 | 17.31 | 17.92 | 17.06 | 17.67 | 52,392 | +0.39(+2.28%) |
Feb 19, 2021 | 17.05 | 17.42 | 16.77 | 17.28 | 39,378 | +0.35(+2.06%) |
Feb 18, 2021 | 16.83 | 17.08 | 16.68 | 16.93 | 19,421 | +0.11(+0.65%) |
Feb 17, 2021 | 17.05 | 17.42 | 16.69 | 16.82 | 43,586 | -0.57(-3.27%) |
Feb 16, 2021 | 17.78 | 18.11 | 17.01 | 17.39 | 46,651 | +0.01(+0.05%) |
Feb 12, 2021 | 17.21 | 17.44 | 16.96 | 17.38 | 27,815 | +0.08(+0.48%) |
Feb 11, 2021 | 17.47 | 17.81 | 17.19 | 17.30 | 27,849 | -0.01(-0.05%) |
Feb 10, 2021 | 18.00 | 18.30 | 17.05 | 17.31 | 71,813 | -0.69(-3.81%) |
Feb 09, 2021 | 18.34 | 18.35 | 17.83 | 17.99 | 51,558 | -0.37(-2.00%) |
Feb 08, 2021 | 17.57 | 18.69 | 17.54 | 18.36 | 119,499 | +0.90(+5.14%) |
Feb 05, 2021 | 17.57 | 17.86 | 17.05 | 17.46 | 60,758 | +0.05(+0.32%) |
Feb 04, 2021 | 16.79 | 17.59 | 16.51 | 17.41 | 49,541 | +0.81(+4.86%) |
Feb 03, 2021 | 16.68 | 16.91 | 16.49 | 16.60 | 27,887 | -0.07(-0.44%) |
Feb 02, 2021 | 17.22 | 17.22 | 16.50 | 16.68 | 27,960 | -0.47(-2.73%) |
Feb 01, 2021 | 17.23 | 17.32 | 16.28 | 17.14 | 45,738 | +0.16(+0.97%) |
Jan 29, 2021 | 17.32 | 17.63 | 16.54 | 16.98 | 54,322 | -0.30(-1.75%) |
Jan 28, 2021 | 16.69 | 17.28 | 16.52 | 17.28 | 30,974 | +0.74(+4.49%) |
Jan 27, 2021 | 17.24 | 17.67 | 16.52 | 16.54 | 57,634 | -1.15(-6.48%) |
Jan 26, 2021 | 17.83 | 17.84 | 17.44 | 17.68 | 28,496 | -0.10(-0.57%) |
Jan 25, 2021 | 18.32 | 18.32 | 17.37 | 17.78 | 57,712 | -0.54(-2.95%) |
Jan 22, 2021 | 18.54 | 18.66 | 17.76 | 18.33 | 56,722 | -0.19(-1.04%) |
Jan 21, 2021 | 18.21 | 18.76 | 17.56 | 18.52 | 47,714 | +0.29(+1.61%) |
Jan 20, 2021 | 17.34 | 18.24 | 16.99 | 18.23 | 73,622 | +1.27(+7.46%) |
Jan 19, 2021 | 18.24 | 18.24 | 16.96 | 16.96 | 66,864 | -1.08(-6.00%) |
Jan 15, 2021 | 17.71 | 18.52 | 17.44 | 18.04 | 57,594 | +0.35(+1.97%) |
Jan 14, 2021 | 18.26 | 18.81 | 17.62 | 17.69 | 69,603 | -0.28(-1.53%) |
Jan 13, 2021 | 18.79 | 19.31 | 17.88 | 17.97 | 65,539 | -0.58(-3.11%) |
Jan 12, 2021 | 17.98 | 18.70 | 17.44 | 18.55 | 38,916 | +0.85(+4.82%) |
Jan 11, 2021 | 18.76 | 19.15 | 17.69 | 17.69 | 77,049 | -1.50(-7.83%) |
Jan 08, 2021 | 19.37 | 20.91 | 19.02 | 19.20 | 143,659 | +0.39(+2.10%) |
Jan 07, 2021 | 17.41 | 19.15 | 17.25 | 18.80 | 48,385 | +1.81(+10.63%) |
Jan 06, 2021 | 17.56 | 17.88 | 16.87 | 17.00 | 45,179 | -0.08(-0.48%) |
Jan 05, 2021 | 16.57 | 18.11 | 16.49 | 17.08 | 55,757 | +0.52(+3.16%) |