Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.76 | 18.34 | 17.48 | 17.82 | 45,041 | +0.01(+0.05%) |
Mar 30, 2021 | 17.49 | 18.12 | 17.30 | 17.81 | 38,134 | +0.54(+3.11%) |
Mar 29, 2021 | 17.23 | 18.07 | 17.23 | 17.27 | 40,096 | -0.30(-1.69%) |
Mar 26, 2021 | 17.33 | 17.74 | 17.28 | 17.57 | 50,438 | +0.56(+3.27%) |
Mar 25, 2021 | 16.93 | 17.21 | 16.62 | 17.01 | 96,212 | -0.02(-0.11%) |
Mar 24, 2021 | 17.35 | 18.04 | 16.91 | 17.03 | 44,446 | -0.05(-0.28%) |
Mar 23, 2021 | 17.11 | 17.25 | 16.87 | 17.08 | 123,175 | -0.39(-2.25%) |
Mar 22, 2021 | 18.35 | 18.35 | 17.43 | 17.47 | 127,661 | -0.98(-5.30%) |
Mar 19, 2021 | 17.99 | 18.53 | 17.80 | 18.45 | 307,528 | +0.51(+2.83%) |
Mar 18, 2021 | 18.04 | 18.33 | 17.87 | 17.94 | 103,895 | +0.09(+0.48%) |
Mar 17, 2021 | 17.89 | 17.97 | 17.46 | 17.86 | 67,437 | +0.04(+0.22%) |
Mar 16, 2021 | 18.01 | 18.01 | 17.60 | 17.82 | 79,112 | -0.36(-2.01%) |
Mar 15, 2021 | 18.43 | 18.68 | 18.02 | 18.18 | 85,318 | -0.24(-1.30%) |
Mar 12, 2021 | 18.47 | 18.57 | 18.09 | 18.42 | 107,129 | +0.10(+0.52%) |
Mar 11, 2021 | 18.52 | 19.02 | 18.14 | 18.33 | 112,156 | -0.07(-0.37%) |
Mar 10, 2021 | 17.88 | 18.40 | 17.74 | 18.40 | 187,748 | +0.62(+3.51%) |
Mar 09, 2021 | 17.59 | 17.90 | 17.33 | 17.77 | 119,047 | +0.02(+0.11%) |
Mar 08, 2021 | 17.48 | 17.75 | 16.97 | 17.75 | 145,517 | +0.72(+4.23%) |
Mar 05, 2021 | 17.03 | 17.03 | 16.43 | 17.03 | 117,967 | +0.34(+2.01%) |
Mar 04, 2021 | 16.61 | 16.99 | 16.50 | 16.70 | 129,750 | +0.01(+0.06%) |
Mar 03, 2021 | 16.03 | 16.89 | 15.99 | 16.69 | 87,917 | +0.94(+5.97%) |
Mar 02, 2021 | 15.84 | 15.91 | 15.62 | 15.75 | 52,429 | -0.02(-0.12%) |
Mar 01, 2021 | 15.96 | 16.22 | 15.75 | 15.77 | 56,521 | -0.04(-0.24%) |
Feb 26, 2021 | 16.23 | 16.45 | 15.71 | 15.80 | 82,118 | -0.50(-3.06%) |
Feb 25, 2021 | 16.75 | 17.00 | 16.30 | 16.30 | 72,095 | -0.34(-2.02%) |
Feb 24, 2021 | 16.53 | 16.84 | 16.28 | 16.64 | 39,524 | +0.29(+1.76%) |
Feb 23, 2021 | 16.31 | 16.93 | 15.89 | 16.35 | 63,660 | +0.02(+0.12%) |
Feb 22, 2021 | 16.13 | 16.55 | 15.78 | 16.33 | 44,449 | +0.56(+3.53%) |
Feb 19, 2021 | 15.49 | 16.03 | 15.49 | 15.78 | 31,784 | +0.32(+2.05%) |
Feb 18, 2021 | 15.51 | 15.92 | 15.41 | 15.46 | 33,008 | -0.53(-3.30%) |
Feb 17, 2021 | 16.03 | 16.22 | 15.99 | 15.99 | 30,506 | +0.01(+0.06%) |
Feb 16, 2021 | 16.09 | 16.14 | 15.83 | 15.98 | 28,547 | +0.07(+0.42%) |
Feb 12, 2021 | 15.46 | 15.98 | 15.46 | 15.91 | 40,121 | +0.44(+2.85%) |
Feb 11, 2021 | 15.79 | 16.01 | 15.26 | 15.47 | 31,449 | -0.15(-0.98%) |
Feb 10, 2021 | 16.07 | 16.31 | 15.56 | 15.62 | 44,811 | -0.21(-1.33%) |
Feb 09, 2021 | 15.46 | 15.96 | 15.36 | 15.83 | 42,600 | +0.14(+0.92%) |
Feb 08, 2021 | 14.95 | 15.70 | 14.93 | 15.69 | 54,907 | +0.74(+4.94%) |
Feb 05, 2021 | 14.95 | 15.31 | 14.72 | 14.95 | 20,008 | +0.00(+0.00%) |
Feb 04, 2021 | 14.96 | 15.08 | 14.68 | 14.95 | 38,096 | +0.08(+0.52%) |
Feb 03, 2021 | 14.83 | 14.91 | 14.55 | 14.87 | 67,419 | +0.06(+0.39%) |
Feb 02, 2021 | 14.48 | 15.07 | 14.38 | 14.82 | 21,595 | +0.83(+5.97%) |
Feb 01, 2021 | 14.01 | 15.15 | 13.91 | 13.98 | 43,209 | +0.30(+2.17%) |
Jan 29, 2021 | 13.79 | 14.63 | 13.45 | 13.68 | 41,997 | -0.28(-1.99%) |
Jan 28, 2021 | 14.31 | 14.37 | 13.74 | 13.96 | 39,744 | +0.09(+0.62%) |
Jan 27, 2021 | 13.75 | 14.10 | 13.08 | 13.88 | 54,302 | -0.53(-3.66%) |
Jan 26, 2021 | 14.55 | 15.01 | 13.94 | 14.40 | 27,067 | +0.02(+0.13%) |
Jan 25, 2021 | 14.21 | 14.39 | 14.01 | 14.38 | 30,744 | -0.30(-2.03%) |
Jan 22, 2021 | 13.47 | 14.69 | 13.38 | 14.68 | 40,434 | +1.13(+8.36%) |
Jan 21, 2021 | 14.34 | 14.36 | 13.55 | 13.55 | 41,170 | -0.79(-5.49%) |
Jan 20, 2021 | 14.58 | 14.95 | 14.13 | 14.34 | 17,144 | -0.29(-1.97%) |
Jan 19, 2021 | 14.92 | 16.27 | 14.46 | 14.62 | 23,031 | +0.07(+0.46%) |
Jan 15, 2021 | 15.01 | 15.51 | 14.43 | 14.56 | 20,008 | -0.80(-5.19%) |
Jan 14, 2021 | 15.08 | 15.59 | 14.78 | 15.35 | 18,410 | +0.76(+5.19%) |
Jan 13, 2021 | 15.21 | 15.21 | 14.60 | 14.60 | 19,786 | -0.76(-4.94%) |
Jan 12, 2021 | 14.52 | 15.40 | 14.52 | 15.35 | 28,036 | +0.15(+1.01%) |
Jan 11, 2021 | 14.97 | 15.49 | 14.95 | 15.20 | 12,353 | -0.09(-0.57%) |
Jan 08, 2021 | 15.77 | 15.95 | 14.96 | 15.29 | 16,778 | -0.19(-1.24%) |
Jan 07, 2021 | 16.95 | 16.95 | 15.48 | 15.48 | 31,698 | -1.14(-6.87%) |
Jan 06, 2021 | 15.09 | 16.98 | 15.09 | 16.62 | 88,459 | +1.93(+13.13%) |
Jan 05, 2021 | 14.43 | 15.29 | 14.43 | 14.69 | 43,981 | +0.24(+1.66%) |