Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.50 | 20.36 | 19.34 | 20.12 | 113,495 | +0.78(+4.03%) |
Mar 30, 2021 | 19.71 | 19.71 | 19.27 | 19.34 | 37,863 | -0.45(-2.27%) |
Mar 29, 2021 | 19.85 | 20.01 | 19.29 | 19.79 | 54,910 | +0.00(+0.00%) |
Mar 26, 2021 | 19.51 | 20.05 | 19.47 | 19.79 | 150,005 | +0.36(+1.85%) |
Mar 25, 2021 | 19.79 | 19.79 | 18.68 | 19.43 | 116,276 | -0.36(-1.82%) |
Mar 24, 2021 | 20.93 | 21.12 | 19.77 | 19.79 | 60,617 | -1.14(-5.45%) |
Mar 23, 2021 | 19.67 | 21.15 | 19.67 | 20.93 | 241,458 | +1.16(+5.87%) |
Mar 22, 2021 | 21.51 | 21.61 | 19.42 | 19.77 | 208,000 | -0.63(-3.09%) |
Mar 19, 2021 | 20.43 | 20.88 | 20.16 | 20.40 | 110,754 | -0.17(-0.83%) |
Mar 18, 2021 | 19.40 | 20.67 | 18.96 | 20.57 | 192,786 | +1.31(+6.80%) |
Mar 17, 2021 | 18.32 | 19.37 | 18.30 | 19.26 | 189,470 | +1.05(+5.77%) |
Mar 16, 2021 | 18.48 | 18.50 | 18.01 | 18.21 | 250,926 | -0.03(-0.16%) |
Mar 15, 2021 | 18.68 | 18.68 | 18.05 | 18.24 | 80,965 | -0.35(-1.88%) |
Mar 12, 2021 | 18.49 | 19.00 | 18.38 | 18.59 | 73,675 | +0.21(+1.14%) |
Mar 11, 2021 | 18.49 | 18.58 | 18.29 | 18.38 | 27,946 | -0.01(-0.05%) |
Mar 10, 2021 | 18.52 | 18.67 | 18.34 | 18.39 | 67,815 | -0.08(-0.43%) |
Mar 09, 2021 | 18.43 | 18.65 | 18.18 | 18.47 | 62,222 | +0.34(+1.88%) |
Mar 08, 2021 | 18.30 | 18.37 | 18.00 | 18.13 | 50,481 | +0.16(+0.89%) |
Mar 05, 2021 | 17.80 | 18.82 | 17.69 | 17.97 | 127,642 | +0.03(+0.17%) |
Mar 04, 2021 | 18.89 | 18.89 | 17.43 | 17.94 | 168,048 | +0.02(+0.11%) |
Mar 03, 2021 | 19.00 | 19.00 | 17.75 | 17.92 | 153,820 | -0.08(-0.44%) |
Mar 02, 2021 | 16.51 | 19.39 | 16.51 | 18.00 | 293,231 | +2.02(+12.64%) |
Mar 01, 2021 | 16.99 | 17.18 | 15.95 | 15.98 | 49,281 | -0.53(-3.21%) |
Feb 26, 2021 | 15.51 | 16.69 | 15.51 | 16.51 | 95,129 | +0.81(+5.16%) |
Feb 25, 2021 | 16.83 | 17.09 | 15.50 | 15.70 | 184,619 | -1.24(-7.32%) |
Feb 24, 2021 | 16.40 | 17.10 | 16.40 | 16.94 | 71,147 | +0.66(+4.05%) |
Feb 23, 2021 | 15.95 | 16.52 | 15.50 | 16.28 | 47,238 | +0.24(+1.50%) |
Feb 22, 2021 | 16.46 | 16.56 | 15.83 | 16.04 | 111,921 | -0.11(-0.68%) |
Feb 19, 2021 | 15.50 | 16.25 | 15.45 | 16.15 | 190,238 | +0.69(+4.46%) |
Feb 18, 2021 | 15.13 | 15.46 | 14.84 | 15.46 | 200,333 | +0.44(+2.93%) |
Feb 17, 2021 | 15.31 | 15.84 | 14.90 | 15.02 | 181,301 | -0.18(-1.18%) |
Feb 16, 2021 | 15.26 | 15.37 | 15.06 | 15.20 | 124,186 | +0.04(+0.26%) |
Feb 12, 2021 | 15.16 | 15.16 | 15.16 | 0 | +0.12(+0.80%) | |
Feb 11, 2021 | 15.46 | 15.60 | 15.00 | 15.04 | 61,508 | -0.41(-2.65%) |
Feb 10, 2021 | 15.46 | 15.55 | 15.40 | 15.45 | 49,226 | +0.00(+0.00%) |
Feb 09, 2021 | 15.55 | 15.68 | 15.35 | 15.45 | 113,828 | -0.33(-2.09%) |
Feb 08, 2021 | 15.58 | 15.78 | 15.58 | 15.78 | 17,163 | +0.24(+1.54%) |
Feb 05, 2021 | 15.69 | 15.70 | 15.54 | 15.54 | 5,026 | -0.15(-0.96%) |
Feb 04, 2021 | 15.66 | 15.81 | 15.51 | 15.69 | 44,214 | -0.10(-0.63%) |
Feb 03, 2021 | 15.45 | 15.79 | 15.45 | 15.79 | 27,380 | +0.27(+1.74%) |
Feb 02, 2021 | 15.56 | 15.66 | 15.50 | 15.52 | 4,450 | +0.02(+0.13%) |
Feb 01, 2021 | 15.88 | 15.88 | 15.41 | 15.50 | 17,098 | +0.30(+1.97%) |
Jan 29, 2021 | 15.89 | 15.89 | 15.20 | 15.20 | 54,335 | -0.66(-4.16%) |
Jan 28, 2021 | 15.75 | 15.91 | 15.74 | 15.86 | 21,826 | +0.04(+0.25%) |
Jan 27, 2021 | 15.89 | 15.93 | 15.70 | 15.82 | 69,258 | +0.00(+0.00%) |
Jan 26, 2021 | 16.00 | 16.26 | 15.70 | 15.82 | 316,845 | -1.32(-7.70%) |
Jan 25, 2021 | 16.95 | 17.27 | 16.95 | 17.14 | 7,011 | +0.21(+1.24%) |
Jan 22, 2021 | 16.98 | 17.20 | 16.80 | 16.93 | 27,767 | +0.20(+1.20%) |
Jan 21, 2021 | 15.55 | 17.00 | 15.55 | 16.73 | 63,084 | +1.11(+7.11%) |
Jan 20, 2021 | 15.54 | 15.85 | 15.54 | 15.62 | 15,225 | -0.13(-0.83%) |
Jan 19, 2021 | 15.75 | 16.34 | 15.71 | 15.75 | 6,829 | -0.04(-0.25%) |
Jan 18, 2021 | 15.60 | 15.79 | 15.58 | 15.79 | 5,915 | -0.06(-0.38%) |
Jan 15, 2021 | 16.30 | 16.30 | 15.78 | 15.85 | 9,743 | -0.45(-2.76%) |
Jan 14, 2021 | 15.74 | 16.56 | 15.74 | 16.30 | 39,554 | +0.81(+5.23%) |
Jan 13, 2021 | 15.49 | 15.50 | 15.18 | 15.49 | 9,240 | +0.48(+3.20%) |
Jan 12, 2021 | 14.75 | 15.15 | 14.71 | 15.01 | 15,475 | +0.25(+1.69%) |
Jan 11, 2021 | 14.54 | 14.97 | 14.35 | 14.76 | 7,393 | +0.22(+1.51%) |
Jan 08, 2021 | 14.47 | 14.59 | 14.40 | 14.54 | 9,590 | +0.17(+1.18%) |
Jan 07, 2021 | 14.13 | 14.38 | 14.13 | 14.37 | 9,224 | +0.66(+4.81%) |
Jan 06, 2021 | 13.50 | 14.08 | 13.50 | 13.71 | 10,451 | +0.13(+0.96%) |
Jan 05, 2021 | 13.96 | 13.96 | 13.51 | 13.58 | 10,858 | -0.27(-1.95%) |