Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.59 | 17.70 | 17.31 | 17.31 | 8,282 | -0.31(-1.76%) |
Mar 30, 2021 | 17.51 | 17.63 | 17.45 | 17.62 | 1,722 | -0.39(-2.19%) |
Mar 29, 2021 | 18.05 | 18.09 | 17.63 | 18.01 | 2,900 | +0.45(+2.55%) |
Mar 26, 2021 | 17.96 | 18.10 | 17.25 | 17.57 | 5,014 | +0.31(+1.80%) |
Mar 25, 2021 | 17.98 | 18.19 | 17.26 | 17.26 | 6,713 | -1.20(-6.49%) |
Mar 24, 2021 | 18.42 | 18.56 | 17.96 | 18.45 | 13,900 | +0.60(+3.35%) |
Mar 23, 2021 | 18.01 | 18.01 | 17.85 | 17.85 | 1,079 | -0.49(-2.64%) |
Mar 22, 2021 | 17.42 | 18.48 | 17.42 | 18.34 | 21,127 | +1.25(+7.32%) |
Mar 19, 2021 | 16.95 | 17.50 | 16.95 | 17.09 | 1,847 | -0.36(-2.04%) |
Mar 18, 2021 | 17.14 | 17.45 | 17.09 | 17.45 | 4,842 | +0.08(+0.44%) |
Mar 17, 2021 | 17.16 | 17.53 | 17.16 | 17.37 | 2,083 | +0.24(+1.39%) |
Mar 16, 2021 | 17.66 | 17.66 | 17.00 | 17.13 | 4,118 | -0.12(-0.67%) |
Mar 15, 2021 | 17.66 | 17.66 | 17.25 | 17.25 | 5,097 | -0.41(-2.31%) |
Mar 12, 2021 | 17.56 | 17.68 | 16.92 | 17.66 | 2,903 | -0.14(-0.77%) |
Mar 11, 2021 | 18.01 | 18.01 | 17.34 | 17.79 | 8,921 | +0.80(+4.73%) |
Mar 10, 2021 | 17.17 | 17.58 | 16.99 | 16.99 | 8,131 | -0.42(-2.39%) |
Mar 09, 2021 | 17.10 | 17.89 | 17.10 | 17.41 | 8,669 | +0.60(+3.56%) |
Mar 08, 2021 | 16.83 | 17.97 | 16.71 | 16.81 | 22,477 | +0.16(+0.96%) |
Mar 05, 2021 | 17.43 | 17.44 | 15.18 | 16.65 | 29,162 | -0.79(-4.52%) |
Mar 04, 2021 | 18.04 | 18.04 | 17.44 | 17.44 | 6,205 | -0.59(-3.28%) |
Mar 03, 2021 | 18.03 | 18.07 | 18.03 | 18.03 | 1,471 | -0.05(-0.30%) |
Mar 02, 2021 | 18.07 | 18.35 | 17.62 | 18.08 | 32,006 | -0.47(-2.52%) |
Mar 01, 2021 | 18.93 | 18.94 | 17.65 | 18.55 | 16,142 | +1.50(+8.80%) |
Feb 26, 2021 | 18.01 | 18.19 | 17.05 | 17.05 | 5,542 | -1.35(-7.33%) |
Feb 25, 2021 | 18.23 | 18.41 | 18.19 | 18.40 | 6,828 | -0.25(-1.33%) |
Feb 24, 2021 | 18.34 | 18.94 | 18.13 | 18.65 | 3,384 | -0.18(-0.97%) |
Feb 23, 2021 | 18.54 | 18.83 | 18.23 | 18.83 | 4,023 | -0.07(-0.36%) |
Feb 22, 2021 | 18.95 | 19.02 | 17.70 | 18.90 | 7,503 | +0.47(+2.55%) |
Feb 19, 2021 | 18.42 | 18.63 | 17.62 | 18.43 | 1,319 | +0.17(+0.91%) |
Feb 18, 2021 | 18.27 | 18.72 | 18.26 | 18.26 | 2,145 | -0.21(-1.15%) |
Feb 17, 2021 | 18.40 | 19.20 | 18.23 | 18.48 | 21,861 | +0.37(+2.05%) |
Feb 16, 2021 | 18.73 | 18.73 | 18.07 | 18.10 | 1,921 | -0.31(-1.69%) |
Feb 12, 2021 | 18.94 | 18.94 | 18.29 | 18.42 | 5,806 | -0.14(-0.74%) |
Feb 11, 2021 | 18.65 | 18.65 | 18.23 | 18.55 | 5,898 | +0.00(+0.00%) |
Feb 10, 2021 | 19.16 | 19.16 | 17.59 | 18.55 | 9,565 | -0.36(-1.88%) |
Feb 09, 2021 | 19.10 | 19.16 | 18.37 | 18.91 | 11,133 | +0.02(+0.12%) |
Feb 08, 2021 | 18.87 | 18.95 | 18.35 | 18.89 | 21,642 | +0.53(+2.89%) |
Feb 05, 2021 | 18.31 | 18.79 | 18.26 | 18.35 | 5,278 | +0.14(+0.75%) |
Feb 04, 2021 | 16.92 | 18.81 | 16.34 | 18.22 | 30,843 | +1.51(+9.03%) |
Feb 03, 2021 | 16.60 | 17.51 | 16.41 | 16.71 | 16,660 | +0.76(+4.75%) |
Feb 02, 2021 | 16.37 | 16.37 | 15.84 | 15.95 | 7,557 | -0.08(-0.52%) |
Feb 01, 2021 | 15.87 | 16.19 | 15.49 | 16.04 | 16,472 | +0.87(+5.75%) |
Jan 29, 2021 | 14.94 | 15.38 | 14.94 | 15.16 | 2,507 | +0.08(+0.55%) |
Jan 28, 2021 | 15.63 | 15.86 | 13.90 | 15.08 | 13,462 | -0.55(-3.54%) |
Jan 27, 2021 | 15.90 | 16.15 | 15.63 | 15.63 | 4,289 | -0.17(-1.06%) |
Jan 26, 2021 | 16.07 | 16.07 | 15.80 | 15.80 | 3,540 | +0.09(+0.58%) |
Jan 25, 2021 | 15.91 | 16.29 | 15.69 | 15.71 | 2,616 | -0.08(-0.48%) |
Jan 22, 2021 | 15.77 | 15.84 | 15.52 | 15.79 | 4,090 | -0.20(-1.28%) |
Jan 21, 2021 | 15.96 | 15.99 | 15.96 | 15.99 | 1,220 | -0.24(-1.49%) |
Jan 20, 2021 | 16.07 | 16.28 | 16.00 | 16.23 | 2,624 | +0.18(+1.13%) |
Jan 19, 2021 | 16.13 | 16.13 | 15.97 | 16.05 | 1,802 | -0.08(-0.47%) |
Jan 15, 2021 | 16.35 | 16.35 | 16.08 | 16.13 | 3,166 | -0.27(-1.64%) |
Jan 14, 2021 | 16.60 | 16.60 | 16.04 | 16.40 | 7,376 | -0.19(-1.12%) |
Jan 13, 2021 | 16.61 | 16.61 | 16.58 | 16.58 | 1,450 | +0.09(+0.55%) |
Jan 12, 2021 | 16.71 | 16.71 | 16.29 | 16.49 | 7,339 | -0.55(-3.20%) |
Jan 11, 2021 | 16.68 | 17.04 | 16.42 | 17.04 | 4,172 | -0.08(-0.44%) |
Jan 08, 2021 | 17.34 | 17.34 | 17.00 | 17.11 | 2,243 | -0.23(-1.31%) |
Jan 07, 2021 | 17.32 | 17.39 | 16.98 | 17.34 | 7,565 | +0.02(+0.09%) |
Jan 06, 2021 | 17.41 | 17.79 | 16.63 | 17.32 | 9,829 | +0.39(+2.28%) |
Jan 05, 2021 | 16.68 | 16.94 | 16.41 | 16.94 | 1,923 | +0.08(+0.45%) |