Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.08 | 18.37 | 17.08 | 18.23 | 957,373 | +1.17(+6.86%) |
Mar 30, 2021 | 16.52 | 17.24 | 16.36 | 17.06 | 465,792 | +0.56(+3.39%) |
Mar 29, 2021 | 16.68 | 17.87 | 16.16 | 16.50 | 940,926 | -0.35(-2.08%) |
Mar 26, 2021 | 16.99 | 16.99 | 16.28 | 16.85 | 507,500 | +0.08(+0.48%) |
Mar 25, 2021 | 17.02 | 17.05 | 16.21 | 16.77 | 522,736 | -0.37(-2.16%) |
Mar 24, 2021 | 17.85 | 18.30 | 17.10 | 17.14 | 772,546 | -0.43(-2.45%) |
Mar 23, 2021 | 18.06 | 18.42 | 17.27 | 17.57 | 590,543 | -0.51(-2.82%) |
Mar 22, 2021 | 18.37 | 18.81 | 17.95 | 18.08 | 553,548 | +0.05(+0.28%) |
Mar 19, 2021 | 17.95 | 18.39 | 17.70 | 18.03 | 1,106,600 | +0.08(+0.45%) |
Mar 18, 2021 | 18.08 | 18.42 | 17.82 | 17.95 | 394,483 | -0.23(-1.27%) |
Mar 17, 2021 | 17.59 | 18.70 | 17.21 | 18.18 | 905,487 | +0.73(+4.18%) |
Mar 16, 2021 | 17.84 | 18.25 | 17.16 | 17.45 | 905,538 | -0.23(-1.30%) |
Mar 15, 2021 | 17.35 | 17.93 | 17.06 | 17.68 | 850,589 | +0.36(+2.08%) |
Mar 12, 2021 | 16.66 | 17.61 | 16.40 | 17.32 | 850,400 | +0.54(+3.22%) |
Mar 11, 2021 | 16.50 | 16.80 | 15.94 | 16.78 | 1,570,424 | +0.57(+3.52%) |
Mar 10, 2021 | 15.88 | 16.62 | 15.72 | 16.21 | 3,188,130 | +0.20(+1.25%) |
Mar 09, 2021 | 17.39 | 19.50 | 15.22 | 16.01 | 3,819,632 | -1.52(-8.67%) |
Mar 08, 2021 | 17.64 | 18.44 | 17.23 | 17.53 | 1,335,541 | -0.23(-1.30%) |
Mar 05, 2021 | 16.80 | 18.07 | 16.26 | 17.76 | 928,900 | +0.71(+4.16%) |
Mar 04, 2021 | 21.75 | 22.09 | 16.60 | 17.05 | 2,017,335 | -4.71(-21.65%) |
Mar 03, 2021 | 21.50 | 22.13 | 20.47 | 21.76 | 2,228,069 | +0.17(+0.79%) |
Mar 02, 2021 | 21.94 | 22.09 | 21.05 | 21.59 | 682,350 | -0.18(-0.83%) |
Mar 01, 2021 | 21.00 | 21.97 | 20.60 | 21.77 | 769,167 | +1.19(+5.78%) |
Feb 26, 2021 | 18.98 | 20.83 | 18.95 | 20.58 | 1,111,500 | +1.63(+8.60%) |
Feb 25, 2021 | 19.00 | 19.33 | 18.50 | 18.95 | 723,053 | +0.35(+1.88%) |
Feb 24, 2021 | 17.86 | 18.73 | 17.59 | 18.60 | 447,946 | +0.71(+3.97%) |
Feb 23, 2021 | 17.32 | 18.23 | 17.06 | 17.89 | 1,085,926 | -0.16(-0.89%) |
Feb 22, 2021 | 17.50 | 19.35 | 17.43 | 18.05 | 982,100 | +0.19(+1.06%) |
Feb 19, 2021 | 17.47 | 18.71 | 17.47 | 17.86 | 504,500 | +0.60(+3.48%) |
Feb 18, 2021 | 17.65 | 17.88 | 17.07 | 17.26 | 319,064 | -0.58(-3.25%) |
Feb 17, 2021 | 18.02 | 18.02 | 17.14 | 17.84 | 358,895 | -0.24(-1.33%) |
Feb 16, 2021 | 17.85 | 18.16 | 17.57 | 18.08 | 289,049 | +0.16(+0.89%) |
Feb 12, 2021 | 17.32 | 18.00 | 17.10 | 17.92 | 373,600 | +0.60(+3.46%) |
Feb 11, 2021 | 18.18 | 18.30 | 17.05 | 17.32 | 502,921 | -1.12(-6.07%) |
Feb 10, 2021 | 17.95 | 18.75 | 17.64 | 18.44 | 428,937 | +0.46(+2.56%) |
Feb 09, 2021 | 18.51 | 18.75 | 17.65 | 17.98 | 419,345 | -0.52(-2.81%) |
Feb 08, 2021 | 18.43 | 19.11 | 18.35 | 18.50 | 524,237 | +0.27(+1.48%) |
Feb 05, 2021 | 18.15 | 18.80 | 17.89 | 18.23 | 480,500 | +0.14(+0.77%) |
Feb 04, 2021 | 18.23 | 18.47 | 17.63 | 18.09 | 730,694 | +0.06(+0.33%) |
Feb 03, 2021 | 17.98 | 18.13 | 16.90 | 18.03 | 929,345 | +0.51(+2.91%) |
Feb 02, 2021 | 16.89 | 18.15 | 16.59 | 17.52 | 945,866 | +0.96(+5.80%) |
Feb 01, 2021 | 15.03 | 17.02 | 14.87 | 16.56 | 2,063,792 | +1.97(+13.50%) |
Jan 29, 2021 | 13.99 | 14.74 | 13.81 | 14.59 | 636,900 | +0.50(+3.55%) |
Jan 28, 2021 | 14.10 | 14.25 | 13.84 | 14.09 | 396,125 | +0.14(+1.00%) |
Jan 27, 2021 | 13.68 | 14.20 | 13.35 | 13.95 | 492,879 | -0.14(-0.99%) |
Jan 26, 2021 | 14.77 | 14.77 | 13.98 | 14.09 | 437,027 | -0.61(-4.15%) |
Jan 25, 2021 | 14.35 | 14.78 | 14.24 | 14.70 | 831,620 | +0.45(+3.16%) |
Jan 22, 2021 | 13.50 | 14.32 | 13.33 | 14.25 | 550,300 | +0.63(+4.63%) |
Jan 21, 2021 | 13.88 | 13.92 | 12.60 | 13.62 | 623,825 | -0.22(-1.59%) |
Jan 20, 2021 | 14.07 | 14.20 | 13.77 | 13.84 | 418,794 | -0.17(-1.21%) |
Jan 19, 2021 | 13.62 | 14.20 | 13.53 | 14.01 | 426,141 | +0.48(+3.55%) |
Jan 15, 2021 | 14.17 | 14.42 | 13.46 | 13.53 | 437,100 | -0.67(-4.72%) |
Jan 14, 2021 | 13.81 | 14.45 | 13.80 | 14.20 | 840,256 | +0.61(+4.49%) |
Jan 13, 2021 | 13.01 | 13.89 | 13.01 | 13.59 | 385,958 | +0.56(+4.30%) |
Jan 12, 2021 | 12.74 | 13.32 | 12.70 | 13.03 | 454,261 | +0.39(+3.09%) |
Jan 11, 2021 | 12.62 | 13.40 | 12.56 | 12.64 | 316,509 | -0.51(-3.88%) |
Jan 08, 2021 | 13.27 | 13.50 | 12.69 | 13.15 | 311,900 | -0.09(-0.68%) |
Jan 07, 2021 | 13.18 | 13.49 | 13.10 | 13.24 | 632,254 | -0.04(-0.30%) |
Jan 06, 2021 | 12.83 | 13.30 | 12.56 | 13.28 | 598,681 | +0.36(+2.79%) |
Jan 05, 2021 | 11.83 | 12.98 | 11.77 | 12.92 | 837,027 | +1.06(+8.94%) |