Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.60 | 18.44 | 17.45 | 17.90 | 123,416 | +0.41(+2.34%) |
Mar 30, 2021 | 16.74 | 18.01 | 16.66 | 17.49 | 86,132 | +0.44(+2.58%) |
Mar 29, 2021 | 17.38 | 17.85 | 16.75 | 17.05 | 89,230 | -0.43(-2.46%) |
Mar 26, 2021 | 18.00 | 18.77 | 16.98 | 17.48 | 124,600 | -0.44(-2.46%) |
Mar 25, 2021 | 17.05 | 18.21 | 16.41 | 17.92 | 183,875 | +1.26(+7.56%) |
Mar 24, 2021 | 17.57 | 18.08 | 16.53 | 16.66 | 175,768 | -0.85(-4.85%) |
Mar 23, 2021 | 18.63 | 18.97 | 17.01 | 17.51 | 256,177 | -1.42(-7.50%) |
Mar 22, 2021 | 18.94 | 19.50 | 18.61 | 18.93 | 101,016 | +0.02(+0.11%) |
Mar 19, 2021 | 18.35 | 19.68 | 18.06 | 18.91 | 149,900 | +0.53(+2.88%) |
Mar 18, 2021 | 19.39 | 19.70 | 18.01 | 18.38 | 150,017 | -1.00(-5.16%) |
Mar 17, 2021 | 19.29 | 19.87 | 18.92 | 19.38 | 203,997 | -0.12(-0.62%) |
Mar 16, 2021 | 20.36 | 20.90 | 19.21 | 19.50 | 132,195 | -0.74(-3.66%) |
Mar 15, 2021 | 20.23 | 21.45 | 19.86 | 20.24 | 214,660 | -0.31(-1.51%) |
Mar 12, 2021 | 21.30 | 21.94 | 20.29 | 20.55 | 306,600 | -0.76(-3.57%) |
Mar 11, 2021 | 20.93 | 21.47 | 19.81 | 21.31 | 416,658 | +0.73(+3.55%) |
Mar 10, 2021 | 19.26 | 20.71 | 18.88 | 20.58 | 1,475,200 | +0.54(+2.69%) |
Mar 09, 2021 | 20.00 | 21.00 | 19.74 | 20.04 | 52,349 | +0.25(+1.26%) |
Mar 08, 2021 | 19.90 | 20.32 | 19.26 | 19.79 | 167,164 | -0.13(-0.65%) |
Mar 05, 2021 | 20.09 | 20.36 | 18.37 | 19.92 | 191,500 | +0.15(+0.76%) |
Mar 04, 2021 | 20.55 | 20.99 | 18.02 | 19.77 | 196,927 | -0.83(-4.03%) |
Mar 03, 2021 | 20.00 | 21.39 | 19.53 | 20.60 | 217,059 | +0.38(+1.88%) |
Mar 02, 2021 | 18.98 | 21.87 | 18.18 | 20.22 | 449,190 | +2.30(+12.83%) |
Mar 01, 2021 | 19.00 | 19.55 | 17.68 | 17.92 | 236,491 | -0.76(-4.07%) |
Feb 26, 2021 | 18.38 | 19.57 | 17.50 | 18.68 | 187,200 | +0.56(+3.09%) |
Feb 25, 2021 | 18.10 | 19.26 | 17.18 | 18.12 | 215,512 | -0.25(-1.36%) |
Feb 24, 2021 | 16.00 | 20.73 | 15.81 | 18.37 | 861,269 | +2.20(+13.61%) |
Feb 23, 2021 | 15.42 | 16.72 | 15.12 | 16.17 | 185,496 | +0.19(+1.19%) |
Feb 22, 2021 | 14.96 | 16.02 | 14.77 | 15.98 | 195,374 | +1.04(+6.96%) |
Feb 19, 2021 | 14.65 | 15.10 | 14.62 | 14.94 | 44,900 | +0.47(+3.25%) |
Feb 18, 2021 | 14.95 | 15.19 | 14.28 | 14.47 | 59,164 | -0.52(-3.47%) |
Feb 17, 2021 | 14.84 | 15.19 | 14.38 | 14.99 | 58,657 | +0.19(+1.28%) |
Feb 16, 2021 | 15.06 | 15.20 | 14.49 | 14.80 | 84,635 | -0.25(-1.66%) |
Feb 12, 2021 | 15.03 | 15.42 | 14.71 | 15.05 | 61,000 | -0.02(-0.13%) |
Feb 11, 2021 | 16.09 | 16.16 | 14.92 | 15.07 | 75,416 | -0.94(-5.87%) |
Feb 10, 2021 | 16.14 | 16.53 | 15.59 | 16.01 | 50,434 | -0.22(-1.36%) |
Feb 09, 2021 | 16.37 | 17.05 | 16.20 | 16.23 | 64,103 | -0.31(-1.87%) |
Feb 08, 2021 | 16.32 | 16.64 | 16.12 | 16.54 | 39,681 | +0.40(+2.48%) |
Feb 05, 2021 | 16.14 | 16.43 | 15.54 | 16.14 | 42,800 | +0.12(+0.75%) |
Feb 04, 2021 | 17.23 | 17.23 | 15.94 | 16.02 | 75,972 | -1.14(-6.64%) |
Feb 03, 2021 | 16.27 | 17.20 | 16.05 | 17.16 | 135,654 | +0.88(+5.41%) |
Feb 02, 2021 | 15.59 | 16.37 | 15.59 | 16.28 | 137,778 | +0.73(+4.69%) |
Feb 01, 2021 | 14.81 | 15.86 | 14.41 | 15.55 | 368,395 | +1.20(+8.36%) |
Jan 29, 2021 | 15.00 | 15.77 | 14.27 | 14.35 | 588,400 | -0.50(-3.37%) |
Jan 28, 2021 | 14.71 | 15.49 | 14.71 | 14.85 | 55,607 | +0.29(+1.99%) |
Jan 27, 2021 | 15.11 | 15.11 | 13.98 | 14.56 | 372,878 | -0.57(-3.77%) |
Jan 26, 2021 | 15.90 | 16.00 | 15.00 | 15.13 | 106,219 | -0.84(-5.26%) |
Jan 25, 2021 | 15.90 | 16.25 | 15.03 | 15.97 | 101,687 | +0.00(+0.00%) |
Jan 22, 2021 | 16.50 | 16.52 | 15.55 | 15.97 | 589,100 | -0.54(-3.27%) |
Jan 21, 2021 | 15.85 | 16.73 | 15.70 | 16.51 | 72,448 | +0.58(+3.64%) |
Jan 20, 2021 | 15.88 | 16.19 | 15.55 | 15.93 | 83,535 | -0.04(-0.25%) |
Jan 19, 2021 | 16.37 | 16.73 | 15.80 | 15.97 | 192,423 | -0.09(-0.56%) |
Jan 15, 2021 | 15.56 | 16.54 | 15.27 | 16.06 | 133,800 | +0.50(+3.21%) |
Jan 14, 2021 | 15.27 | 16.00 | 14.96 | 15.56 | 73,939 | +0.28(+1.83%) |
Jan 13, 2021 | 15.27 | 15.56 | 14.86 | 15.28 | 66,054 | +0.01(+0.07%) |
Jan 12, 2021 | 15.09 | 15.31 | 14.80 | 15.27 | 54,469 | +0.30(+2.00%) |
Jan 11, 2021 | 15.30 | 15.47 | 14.68 | 14.97 | 49,269 | -0.33(-2.16%) |
Jan 08, 2021 | 15.10 | 15.50 | 14.83 | 15.30 | 99,600 | +0.03(+0.20%) |
Jan 07, 2021 | 13.81 | 15.37 | 13.81 | 15.27 | 111,929 | +1.62(+11.87%) |
Jan 06, 2021 | 14.02 | 14.53 | 13.23 | 13.65 | 144,385 | -0.31(-2.22%) |
Jan 05, 2021 | 14.84 | 15.06 | 13.82 | 13.96 | 86,299 | -0.78(-5.29%) |