Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.38 | 18.60 | 18.31 | 18.38 | 181,167 | +0.32(+1.77%) |
Mar 30, 2021 | 18.21 | 18.31 | 17.96 | 18.07 | 68,075 | +0.03(+0.17%) |
Mar 29, 2021 | 17.98 | 18.49 | 17.82 | 18.03 | 243,615 | +0.11(+0.61%) |
Mar 26, 2021 | 17.96 | 18.07 | 17.68 | 17.93 | 201,578 | +0.10(+0.55%) |
Mar 25, 2021 | 18.04 | 18.17 | 17.72 | 17.83 | 83,306 | -0.49(-2.69%) |
Mar 24, 2021 | 18.43 | 18.46 | 18.08 | 18.32 | 97,481 | +0.01(+0.04%) |
Mar 23, 2021 | 18.44 | 18.50 | 18.25 | 18.31 | 65,632 | -0.30(-1.59%) |
Mar 22, 2021 | 18.59 | 18.71 | 18.49 | 18.61 | 71,143 | -0.17(-0.93%) |
Mar 19, 2021 | 18.77 | 18.84 | 18.55 | 18.78 | 64,069 | -0.13(-0.68%) |
Mar 18, 2021 | 18.72 | 19.01 | 18.65 | 18.91 | 94,125 | +0.16(+0.85%) |
Mar 17, 2021 | 18.56 | 18.84 | 18.33 | 18.75 | 74,479 | +0.07(+0.37%) |
Mar 16, 2021 | 18.80 | 18.86 | 18.57 | 18.68 | 66,825 | -0.08(-0.40%) |
Mar 15, 2021 | 18.64 | 18.83 | 18.43 | 18.76 | 124,157 | +0.14(+0.77%) |
Mar 12, 2021 | 18.70 | 18.77 | 18.28 | 18.61 | 113,079 | -0.21(-1.13%) |
Mar 11, 2021 | 18.60 | 18.84 | 18.55 | 18.83 | 161,532 | +0.51(+2.81%) |
Mar 10, 2021 | 18.22 | 18.40 | 18.06 | 18.31 | 91,975 | +0.45(+2.54%) |
Mar 09, 2021 | 17.74 | 18.02 | 17.68 | 17.86 | 110,318 | +0.19(+1.07%) |
Mar 08, 2021 | 17.33 | 17.83 | 17.33 | 17.67 | 202,769 | -0.03(-0.17%) |
Mar 05, 2021 | 17.71 | 17.77 | 17.29 | 17.70 | 109,248 | +0.24(+1.39%) |
Mar 04, 2021 | 17.65 | 17.96 | 17.00 | 17.46 | 117,238 | -0.21(-1.20%) |
Mar 03, 2021 | 17.23 | 17.80 | 17.08 | 17.67 | 133,661 | +0.44(+2.55%) |
Mar 02, 2021 | 16.85 | 17.24 | 16.84 | 17.23 | 97,490 | +0.36(+2.15%) |
Mar 01, 2021 | 16.85 | 16.96 | 16.72 | 16.87 | 77,532 | +0.26(+1.55%) |
Feb 26, 2021 | 16.70 | 16.82 | 16.42 | 16.61 | 135,405 | +0.00(+0.00%) |
Feb 25, 2021 | 17.03 | 17.09 | 16.56 | 16.61 | 93,490 | -0.58(-3.35%) |
Feb 24, 2021 | 16.97 | 17.30 | 16.97 | 17.18 | 118,243 | +0.20(+1.20%) |
Feb 23, 2021 | 17.12 | 17.21 | 16.85 | 16.98 | 128,841 | -0.08(-0.44%) |
Feb 22, 2021 | 17.13 | 17.34 | 17.00 | 17.05 | 116,341 | -0.42(-2.38%) |
Feb 19, 2021 | 17.41 | 17.55 | 17.32 | 17.47 | 97,888 | +0.32(+1.85%) |
Feb 18, 2021 | 17.03 | 17.34 | 16.93 | 17.15 | 87,841 | -0.23(-1.35%) |
Feb 17, 2021 | 17.34 | 17.45 | 17.11 | 17.39 | 108,793 | -0.11(-0.61%) |
Feb 16, 2021 | 17.31 | 17.52 | 17.08 | 17.49 | 78,310 | +0.74(+4.43%) |
Feb 12, 2021 | 16.74 | 16.90 | 16.59 | 16.75 | 112,419 | +0.02(+0.09%) |
Feb 11, 2021 | 16.37 | 16.77 | 16.26 | 16.74 | 239,031 | +0.56(+3.46%) |
Feb 10, 2021 | 16.09 | 16.28 | 16.00 | 16.18 | 138,755 | +0.28(+1.76%) |
Feb 09, 2021 | 15.65 | 15.94 | 15.62 | 15.90 | 257,614 | +0.17(+1.06%) |
Feb 08, 2021 | 15.65 | 15.90 | 15.59 | 15.73 | 105,915 | +0.19(+1.22%) |
Feb 05, 2021 | 15.76 | 15.83 | 15.49 | 15.54 | 97,755 | -0.06(-0.39%) |
Feb 04, 2021 | 15.47 | 15.67 | 15.39 | 15.60 | 122,579 | +0.14(+0.93%) |
Feb 03, 2021 | 15.55 | 15.76 | 15.45 | 15.46 | 186,716 | +0.03(+0.20%) |
Feb 02, 2021 | 15.68 | 15.86 | 15.43 | 15.43 | 207,767 | -0.13(-0.83%) |
Feb 01, 2021 | 15.49 | 15.69 | 15.29 | 15.56 | 326,667 | +0.02(+0.10%) |
Jan 29, 2021 | 15.59 | 15.72 | 15.37 | 15.54 | 168,430 | -0.14(-0.87%) |
Jan 28, 2021 | 15.39 | 15.85 | 15.25 | 15.68 | 259,678 | +0.45(+2.93%) |
Jan 27, 2021 | 15.59 | 15.72 | 15.22 | 15.23 | 138,162 | -0.50(-3.18%) |
Jan 26, 2021 | 15.96 | 15.96 | 15.65 | 15.73 | 45,642 | +0.00(+0.00%) |
Jan 25, 2021 | 15.93 | 15.93 | 15.63 | 15.73 | 88,010 | -0.36(-2.21%) |
Jan 22, 2021 | 16.27 | 16.28 | 15.80 | 16.09 | 202,645 | -0.43(-2.61%) |
Jan 21, 2021 | 16.74 | 16.81 | 16.50 | 16.52 | 62,081 | -0.02(-0.14%) |
Jan 20, 2021 | 16.79 | 16.79 | 16.44 | 16.54 | 89,256 | -0.17(-1.00%) |
Jan 19, 2021 | 16.53 | 16.87 | 16.40 | 16.71 | 166,786 | +0.42(+2.60%) |
Jan 15, 2021 | 16.56 | 16.90 | 16.23 | 16.28 | 142,670 | -0.56(-3.33%) |
Jan 14, 2021 | 16.52 | 16.87 | 16.44 | 16.84 | 70,760 | +0.32(+1.92%) |
Jan 13, 2021 | 16.52 | 16.63 | 16.26 | 16.52 | 92,314 | +0.02(+0.14%) |
Jan 12, 2021 | 16.49 | 16.69 | 16.42 | 16.50 | 92,934 | -0.05(-0.32%) |
Jan 11, 2021 | 16.49 | 16.67 | 16.38 | 16.56 | 159,640 | -0.21(-1.26%) |
Jan 08, 2021 | 16.65 | 16.85 | 16.43 | 16.77 | 83,092 | +0.24(+1.47%) |
Jan 07, 2021 | 16.27 | 16.65 | 16.13 | 16.52 | 89,585 | +0.26(+1.58%) |
Jan 06, 2021 | 16.35 | 16.49 | 16.10 | 16.27 | 128,468 | +0.01(+0.05%) |
Jan 05, 2021 | 15.77 | 16.37 | 15.77 | 16.26 | 101,199 | +0.59(+3.77%) |