Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.03 | 19.06 | 18.65 | 18.66 | 50,819 | -0.30(-1.56%) |
Mar 30, 2021 | 18.96 | 19.03 | 18.75 | 18.95 | 29,991 | -0.04(-0.20%) |
Mar 29, 2021 | 19.19 | 19.42 | 18.80 | 18.99 | 63,320 | -0.24(-1.25%) |
Mar 26, 2021 | 19.03 | 19.27 | 18.91 | 19.23 | 45,705 | +0.24(+1.27%) |
Mar 25, 2021 | 18.58 | 19.01 | 18.47 | 18.99 | 71,951 | +0.37(+2.00%) |
Mar 24, 2021 | 18.44 | 18.75 | 18.34 | 18.62 | 64,347 | +0.34(+1.87%) |
Mar 23, 2021 | 18.61 | 18.71 | 18.25 | 18.28 | 103,082 | -0.54(-2.85%) |
Mar 22, 2021 | 18.95 | 19.03 | 18.64 | 18.81 | 85,891 | -0.14(-0.74%) |
Mar 19, 2021 | 18.95 | 19.14 | 18.84 | 18.95 | 52,400 | -0.09(-0.45%) |
Mar 18, 2021 | 18.95 | 19.39 | 18.95 | 19.04 | 70,162 | -0.16(-0.85%) |
Mar 17, 2021 | 18.94 | 19.29 | 18.94 | 19.20 | 120,231 | +0.20(+1.06%) |
Mar 16, 2021 | 19.25 | 19.29 | 18.84 | 19.00 | 175,419 | -0.12(-0.65%) |
Mar 15, 2021 | 19.39 | 19.39 | 19.03 | 19.12 | 57,053 | -0.15(-0.77%) |
Mar 12, 2021 | 19.37 | 19.40 | 19.15 | 19.27 | 76,604 | +0.05(+0.24%) |
Mar 11, 2021 | 19.42 | 19.43 | 19.16 | 19.22 | 122,761 | -0.18(-0.92%) |
Mar 10, 2021 | 19.09 | 19.42 | 19.03 | 19.40 | 132,238 | +0.41(+2.17%) |
Mar 09, 2021 | 18.88 | 19.03 | 18.57 | 18.99 | 182,958 | +0.12(+0.66%) |
Mar 08, 2021 | 18.80 | 19.03 | 18.46 | 18.87 | 233,815 | +0.52(+2.84%) |
Mar 05, 2021 | 18.22 | 18.48 | 17.91 | 18.35 | 139,819 | +0.29(+1.59%) |
Mar 04, 2021 | 18.21 | 18.43 | 17.94 | 18.06 | 220,280 | -0.16(-0.85%) |
Mar 03, 2021 | 18.39 | 18.55 | 18.21 | 18.21 | 111,515 | -0.08(-0.42%) |
Mar 02, 2021 | 18.21 | 18.43 | 18.18 | 18.29 | 139,761 | +0.09(+0.51%) |
Mar 01, 2021 | 18.42 | 18.64 | 18.20 | 18.20 | 115,320 | -0.06(-0.34%) |
Feb 26, 2021 | 18.80 | 18.81 | 18.04 | 18.26 | 617,729 | -0.52(-2.77%) |
Feb 25, 2021 | 18.51 | 18.80 | 18.45 | 18.78 | 420,762 | +0.08(+0.42%) |
Feb 24, 2021 | 18.29 | 18.82 | 18.25 | 18.70 | 385,931 | +0.66(+3.66%) |
Feb 23, 2021 | 18.16 | 18.41 | 17.71 | 18.04 | 238,433 | -0.39(-2.11%) |
Feb 22, 2021 | 18.38 | 18.67 | 18.34 | 18.43 | 180,858 | -0.02(-0.08%) |
Feb 19, 2021 | 18.25 | 18.46 | 18.08 | 18.45 | 151,406 | +0.30(+1.63%) |
Feb 18, 2021 | 18.49 | 18.58 | 17.90 | 18.15 | 175,868 | -0.28(-1.52%) |
Feb 17, 2021 | 18.47 | 18.50 | 18.22 | 18.43 | 185,783 | +0.07(+0.38%) |
Feb 16, 2021 | 18.61 | 18.70 | 18.27 | 18.36 | 117,874 | +0.04(+0.21%) |
Feb 12, 2021 | 18.44 | 18.44 | 18.26 | 18.32 | 60,382 | -0.23(-1.26%) |
Feb 11, 2021 | 18.74 | 18.77 | 18.32 | 18.56 | 66,272 | -0.08(-0.42%) |
Feb 10, 2021 | 18.65 | 18.74 | 18.32 | 18.63 | 123,360 | +0.08(+0.42%) |
Feb 09, 2021 | 18.47 | 18.63 | 18.29 | 18.56 | 137,726 | +0.14(+0.76%) |
Feb 08, 2021 | 18.83 | 18.87 | 18.28 | 18.42 | 155,588 | -0.03(-0.17%) |
Feb 05, 2021 | 18.44 | 18.63 | 18.12 | 18.45 | 122,438 | +0.26(+1.41%) |
Feb 04, 2021 | 18.75 | 18.75 | 18.02 | 18.19 | 211,638 | -0.46(-2.46%) |
Feb 03, 2021 | 18.69 | 18.80 | 18.45 | 18.65 | 210,766 | +0.14(+0.76%) |
Feb 02, 2021 | 18.66 | 18.77 | 18.42 | 18.51 | 300,581 | -0.02(-0.12%) |
Feb 01, 2021 | 18.32 | 18.63 | 18.00 | 18.53 | 308,223 | +0.39(+2.14%) |
Jan 29, 2021 | 18.17 | 18.47 | 17.76 | 18.14 | 224,906 | -0.03(-0.17%) |
Jan 28, 2021 | 18.09 | 18.22 | 17.97 | 18.17 | 184,016 | +0.13(+0.72%) |
Jan 27, 2021 | 18.13 | 18.17 | 17.75 | 18.04 | 248,920 | -0.04(-0.21%) |
Jan 26, 2021 | 17.92 | 18.28 | 17.86 | 18.08 | 450,038 | +0.37(+2.11%) |
Jan 25, 2021 | 17.97 | 18.47 | 17.62 | 17.71 | 802,525 | +1.08(+6.50%) |
Jan 22, 2021 | 16.63 | 16.73 | 16.53 | 16.63 | 56,193 | +0.05(+0.28%) |
Jan 21, 2021 | 16.60 | 16.68 | 16.48 | 16.58 | 96,173 | +0.04(+0.23%) |
Jan 20, 2021 | 16.56 | 16.64 | 16.42 | 16.54 | 97,805 | +0.05(+0.28%) |
Jan 19, 2021 | 16.50 | 16.58 | 16.41 | 16.50 | 68,286 | +0.14(+0.88%) |
Jan 15, 2021 | 16.45 | 16.58 | 16.28 | 16.35 | 83,897 | -0.12(-0.74%) |
Jan 14, 2021 | 16.55 | 16.73 | 16.45 | 16.47 | 94,950 | -0.02(-0.14%) |
Jan 13, 2021 | 16.76 | 16.86 | 16.46 | 16.50 | 104,778 | -0.25(-1.50%) |
Jan 12, 2021 | 16.74 | 16.89 | 16.64 | 16.75 | 97,747 | +0.16(+0.96%) |
Jan 11, 2021 | 16.75 | 16.95 | 16.57 | 16.59 | 118,775 | -0.16(-0.95%) |
Jan 08, 2021 | 17.13 | 17.32 | 16.68 | 16.75 | 114,619 | -0.38(-2.22%) |
Jan 07, 2021 | 17.28 | 17.46 | 17.08 | 17.13 | 88,308 | -0.16(-0.92%) |
Jan 06, 2021 | 17.09 | 17.58 | 17.06 | 17.29 | 79,337 | +0.14(+0.80%) |
Jan 05, 2021 | 16.98 | 17.57 | 16.91 | 17.15 | 80,910 | -0.02(-0.09%) |