Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.81 | 18.11 | 17.45 | 17.45 | 127,738 | -0.11(-0.63%) |
Mar 30, 2021 | 17.39 | 18.09 | 17.24 | 17.56 | 118,796 | +0.52(+3.05%) |
Mar 29, 2021 | 16.99 | 17.77 | 16.82 | 17.04 | 115,908 | +0.34(+2.04%) |
Mar 26, 2021 | 16.78 | 17.07 | 16.58 | 16.70 | 66,900 | +0.39(+2.39%) |
Mar 25, 2021 | 16.09 | 16.43 | 15.79 | 16.31 | 84,411 | +0.24(+1.49%) |
Mar 24, 2021 | 16.44 | 17.03 | 16.04 | 16.07 | 71,769 | -0.14(-0.86%) |
Mar 23, 2021 | 16.42 | 16.52 | 16.05 | 16.21 | 69,452 | -0.45(-2.70%) |
Mar 22, 2021 | 17.78 | 17.78 | 16.32 | 16.66 | 103,866 | -0.52(-3.03%) |
Mar 19, 2021 | 17.72 | 17.81 | 16.96 | 17.18 | 238,100 | -0.46(-2.61%) |
Mar 18, 2021 | 17.44 | 17.93 | 17.09 | 17.64 | 152,329 | +0.66(+3.89%) |
Mar 17, 2021 | 17.90 | 17.90 | 16.80 | 16.98 | 120,273 | -0.46(-2.64%) |
Mar 16, 2021 | 17.00 | 18.24 | 17.00 | 17.44 | 184,695 | +1.04(+6.34%) |
Mar 15, 2021 | 16.60 | 16.84 | 16.14 | 16.40 | 59,289 | -0.45(-2.67%) |
Mar 12, 2021 | 16.80 | 17.53 | 16.34 | 16.85 | 78,400 | +0.33(+2.00%) |
Mar 11, 2021 | 15.61 | 16.52 | 15.15 | 16.52 | 50,745 | +0.92(+5.90%) |
Mar 10, 2021 | 15.68 | 15.86 | 15.40 | 15.60 | 69,660 | -0.03(-0.19%) |
Mar 09, 2021 | 15.00 | 15.69 | 14.45 | 15.63 | 53,208 | +0.85(+5.75%) |
Mar 08, 2021 | 14.10 | 14.86 | 13.77 | 14.78 | 47,136 | +0.83(+5.95%) |
Mar 05, 2021 | 14.00 | 14.59 | 13.58 | 13.95 | 47,700 | +0.14(+1.01%) |
Mar 04, 2021 | 13.44 | 13.90 | 13.41 | 13.81 | 44,362 | +0.22(+1.62%) |
Mar 03, 2021 | 13.66 | 13.97 | 13.48 | 13.59 | 21,092 | +0.06(+0.44%) |
Mar 02, 2021 | 13.69 | 14.07 | 13.46 | 13.53 | 22,687 | -0.02(-0.15%) |
Mar 01, 2021 | 13.47 | 13.70 | 13.28 | 13.55 | 24,011 | +0.42(+3.20%) |
Feb 26, 2021 | 13.37 | 13.52 | 13.04 | 13.13 | 44,300 | -0.37(-2.74%) |
Feb 25, 2021 | 13.55 | 13.71 | 13.39 | 13.50 | 36,253 | -0.21(-1.53%) |
Feb 24, 2021 | 13.06 | 13.72 | 12.94 | 13.71 | 30,014 | +0.66(+5.06%) |
Feb 23, 2021 | 13.23 | 13.27 | 12.97 | 13.05 | 25,065 | -0.07(-0.53%) |
Feb 22, 2021 | 13.00 | 13.36 | 13.00 | 13.12 | 21,043 | -0.10(-0.76%) |
Feb 19, 2021 | 12.93 | 13.60 | 12.85 | 13.22 | 43,500 | +0.23(+1.77%) |
Feb 18, 2021 | 13.00 | 13.04 | 12.54 | 12.99 | 35,714 | -0.08(-0.61%) |
Feb 17, 2021 | 12.98 | 13.52 | 12.81 | 13.07 | 36,706 | -0.18(-1.36%) |
Feb 16, 2021 | 12.52 | 13.44 | 12.52 | 13.25 | 49,073 | +0.53(+4.17%) |
Feb 12, 2021 | 13.66 | 13.72 | 12.54 | 12.72 | 34,200 | -0.86(-6.33%) |
Feb 11, 2021 | 13.58 | 13.97 | 13.31 | 13.58 | 16,153 | -0.09(-0.66%) |
Feb 10, 2021 | 14.10 | 14.10 | 13.66 | 13.67 | 24,990 | -0.35(-2.50%) |
Feb 09, 2021 | 13.88 | 14.27 | 13.76 | 14.02 | 26,564 | +0.07(+0.50%) |
Feb 08, 2021 | 13.74 | 13.96 | 13.24 | 13.95 | 21,375 | +0.32(+2.35%) |
Feb 05, 2021 | 13.75 | 13.84 | 13.11 | 13.63 | 39,000 | -0.08(-0.58%) |
Feb 04, 2021 | 12.93 | 13.71 | 12.80 | 13.71 | 43,094 | +1.05(+8.29%) |
Feb 03, 2021 | 12.31 | 12.74 | 12.15 | 12.66 | 27,314 | +0.28(+2.26%) |
Feb 02, 2021 | 12.85 | 12.85 | 12.04 | 12.38 | 29,565 | -0.36(-2.83%) |
Feb 01, 2021 | 12.31 | 13.12 | 11.98 | 12.74 | 51,128 | +0.66(+5.46%) |
Jan 29, 2021 | 12.02 | 12.23 | 11.90 | 12.08 | 45,600 | +0.05(+0.42%) |
Jan 28, 2021 | 12.39 | 12.45 | 12.00 | 12.03 | 36,282 | -0.05(-0.41%) |
Jan 27, 2021 | 11.95 | 12.47 | 11.77 | 12.08 | 40,801 | -0.35(-2.82%) |
Jan 26, 2021 | 12.96 | 12.96 | 12.24 | 12.43 | 37,921 | -0.19(-1.51%) |
Jan 25, 2021 | 12.92 | 13.01 | 12.53 | 12.62 | 34,540 | -0.41(-3.15%) |
Jan 22, 2021 | 12.16 | 13.47 | 12.16 | 13.03 | 48,100 | +0.77(+6.28%) |
Jan 21, 2021 | 12.59 | 12.95 | 12.14 | 12.26 | 34,496 | -0.30(-2.39%) |
Jan 20, 2021 | 12.99 | 13.48 | 12.24 | 12.56 | 41,458 | -0.34(-2.64%) |
Jan 19, 2021 | 12.74 | 13.13 | 12.54 | 12.90 | 53,286 | +0.50(+4.03%) |
Jan 15, 2021 | 12.14 | 12.76 | 11.97 | 12.40 | 41,400 | +0.19(+1.56%) |
Jan 14, 2021 | 12.47 | 12.67 | 12.13 | 12.21 | 20,448 | -0.17(-1.37%) |
Jan 13, 2021 | 12.62 | 12.77 | 12.25 | 12.38 | 18,148 | -0.23(-1.82%) |
Jan 12, 2021 | 12.14 | 12.72 | 12.14 | 12.61 | 18,030 | +0.70(+5.88%) |
Jan 11, 2021 | 12.13 | 12.23 | 11.72 | 11.91 | 32,413 | -0.27(-2.22%) |
Jan 08, 2021 | 12.77 | 12.78 | 11.83 | 12.18 | 15,700 | -0.42(-3.33%) |
Jan 07, 2021 | 12.56 | 12.90 | 12.24 | 12.60 | 44,265 | +0.06(+0.48%) |
Jan 06, 2021 | 11.76 | 13.11 | 11.76 | 12.54 | 69,366 | +1.05(+9.14%) |
Jan 05, 2021 | 11.06 | 11.99 | 11.06 | 11.49 | 32,124 | +0.34(+3.05%) |