Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.20 | 18.73 | 17.16 | 18.58 | 415,126 | +1.52(+8.91%) |
Mar 30, 2021 | 18.00 | 18.03 | 16.58 | 17.06 | 424,905 | -1.00(-5.54%) |
Mar 29, 2021 | 18.16 | 18.86 | 17.77 | 18.06 | 346,172 | -0.11(-0.61%) |
Mar 26, 2021 | 17.37 | 18.24 | 16.96 | 18.17 | 331,000 | +0.82(+4.73%) |
Mar 25, 2021 | 16.50 | 17.41 | 16.00 | 17.35 | 400,411 | +0.38(+2.24%) |
Mar 24, 2021 | 18.01 | 18.16 | 16.94 | 16.97 | 258,307 | -1.19(-6.55%) |
Mar 23, 2021 | 18.34 | 18.78 | 17.80 | 18.16 | 380,423 | -0.43(-2.31%) |
Mar 22, 2021 | 19.91 | 20.30 | 18.51 | 18.59 | 193,930 | -1.29(-6.49%) |
Mar 19, 2021 | 19.79 | 20.45 | 19.42 | 19.88 | 954,400 | +0.02(+0.10%) |
Mar 18, 2021 | 20.16 | 21.09 | 19.56 | 19.86 | 225,343 | -0.37(-1.83%) |
Mar 17, 2021 | 19.65 | 20.50 | 19.13 | 20.23 | 235,947 | +0.35(+1.76%) |
Mar 16, 2021 | 19.93 | 20.38 | 19.50 | 19.88 | 264,831 | -0.02(-0.10%) |
Mar 15, 2021 | 19.69 | 20.15 | 19.37 | 19.90 | 306,867 | +0.27(+1.38%) |
Mar 12, 2021 | 18.84 | 19.76 | 18.66 | 19.63 | 302,400 | +0.49(+2.56%) |
Mar 11, 2021 | 18.48 | 19.20 | 18.43 | 19.14 | 356,318 | +0.89(+4.88%) |
Mar 10, 2021 | 18.42 | 18.89 | 17.78 | 18.25 | 379,903 | +0.31(+1.73%) |
Mar 09, 2021 | 17.26 | 18.38 | 17.19 | 17.94 | 333,424 | +1.00(+5.90%) |
Mar 08, 2021 | 15.87 | 17.26 | 15.86 | 16.94 | 393,165 | +0.73(+4.50%) |
Mar 05, 2021 | 16.28 | 16.38 | 14.86 | 16.21 | 427,600 | +0.12(+0.75%) |
Mar 04, 2021 | 16.41 | 16.57 | 15.24 | 16.09 | 436,690 | -0.42(-2.54%) |
Mar 03, 2021 | 16.25 | 16.97 | 15.82 | 16.51 | 263,144 | +0.16(+0.98%) |
Mar 02, 2021 | 16.48 | 16.75 | 15.81 | 16.35 | 294,237 | -0.09(-0.55%) |
Mar 01, 2021 | 16.01 | 16.46 | 15.89 | 16.44 | 214,887 | +0.83(+5.32%) |
Feb 26, 2021 | 15.79 | 16.48 | 15.07 | 15.61 | 390,200 | -0.19(-1.20%) |
Feb 25, 2021 | 15.92 | 16.49 | 15.72 | 15.80 | 294,423 | -0.32(-1.99%) |
Feb 24, 2021 | 16.01 | 17.00 | 15.56 | 16.12 | 527,749 | +0.15(+0.94%) |
Feb 23, 2021 | 17.31 | 17.56 | 14.21 | 15.97 | 1,030,237 | -1.85(-10.38%) |
Feb 22, 2021 | 19.07 | 19.20 | 17.61 | 17.82 | 467,306 | -1.34(-6.99%) |
Feb 19, 2021 | 19.22 | 19.35 | 18.62 | 19.16 | 386,500 | +0.02(+0.10%) |
Feb 18, 2021 | 18.91 | 19.40 | 18.36 | 19.14 | 406,139 | -0.15(-0.78%) |
Feb 17, 2021 | 18.16 | 19.40 | 17.85 | 19.29 | 853,605 | +1.29(+7.17%) |
Feb 16, 2021 | 17.38 | 18.05 | 17.09 | 18.00 | 507,648 | +0.80(+4.65%) |
Feb 12, 2021 | 16.45 | 17.29 | 16.16 | 17.20 | 329,300 | +0.64(+3.86%) |
Feb 11, 2021 | 16.36 | 16.68 | 15.56 | 16.56 | 564,643 | +0.35(+2.16%) |
Feb 10, 2021 | 16.86 | 17.72 | 16.10 | 16.21 | 611,467 | -0.78(-4.59%) |
Feb 09, 2021 | 17.66 | 17.71 | 16.84 | 16.99 | 453,012 | -0.76(-4.28%) |
Feb 08, 2021 | 17.22 | 17.89 | 17.22 | 17.75 | 386,737 | +0.59(+3.44%) |
Feb 05, 2021 | 18.78 | 19.37 | 16.91 | 17.16 | 759,000 | -1.64(-8.72%) |
Feb 04, 2021 | 21.51 | 21.95 | 18.30 | 18.80 | 680,304 | -2.80(-12.96%) |
Feb 03, 2021 | 20.88 | 21.93 | 20.88 | 21.60 | 231,557 | +0.81(+3.90%) |
Feb 02, 2021 | 21.75 | 22.13 | 19.92 | 20.79 | 321,549 | -0.69(-3.21%) |
Feb 01, 2021 | 19.70 | 21.53 | 19.68 | 21.48 | 360,541 | +1.96(+10.04%) |
Jan 29, 2021 | 19.24 | 20.26 | 19.09 | 19.52 | 232,100 | +0.30(+1.56%) |
Jan 28, 2021 | 18.86 | 19.52 | 18.59 | 19.22 | 329,884 | +0.18(+0.95%) |
Jan 27, 2021 | 18.01 | 19.76 | 17.82 | 19.04 | 270,839 | -0.20(-1.04%) |
Jan 26, 2021 | 19.90 | 20.29 | 19.06 | 19.24 | 259,189 | -0.49(-2.48%) |
Jan 25, 2021 | 19.49 | 20.86 | 19.11 | 19.73 | 379,479 | +0.68(+3.57%) |
Jan 22, 2021 | 17.89 | 19.08 | 17.81 | 19.05 | 322,600 | +1.31(+7.38%) |
Jan 21, 2021 | 20.00 | 20.32 | 17.26 | 17.74 | 501,426 | -2.17(-10.90%) |
Jan 20, 2021 | 21.20 | 21.53 | 18.60 | 19.91 | 561,609 | -0.64(-3.11%) |
Jan 19, 2021 | 18.36 | 21.11 | 17.85 | 20.55 | 618,136 | +2.54(+14.10%) |
Jan 15, 2021 | 18.48 | 18.57 | 17.04 | 18.01 | 242,000 | -0.63(-3.38%) |
Jan 14, 2021 | 18.00 | 18.89 | 17.93 | 18.64 | 229,025 | +0.68(+3.79%) |
Jan 13, 2021 | 18.90 | 18.96 | 17.44 | 17.96 | 245,294 | -0.76(-4.06%) |
Jan 12, 2021 | 17.82 | 18.75 | 17.18 | 18.72 | 318,523 | +1.17(+6.67%) |
Jan 11, 2021 | 16.19 | 18.15 | 16.14 | 17.55 | 369,659 | +1.33(+8.20%) |
Jan 08, 2021 | 16.30 | 16.74 | 16.07 | 16.22 | 300,400 | -0.10(-0.61%) |
Jan 07, 2021 | 16.66 | 16.71 | 15.86 | 16.32 | 258,619 | -0.15(-0.91%) |
Jan 06, 2021 | 16.51 | 17.36 | 16.28 | 16.47 | 329,353 | +0.29(+1.79%) |
Jan 05, 2021 | 16.02 | 16.66 | 15.34 | 16.18 | 389,701 | -0.08(-0.49%) |