Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.40 | 16.57 | 16.23 | 16.25 | 241,317 | -0.23(-1.40%) |
Mar 30, 2021 | 16.59 | 16.59 | 16.41 | 16.48 | 117,104 | +0.11(+0.68%) |
Mar 29, 2021 | 16.57 | 16.74 | 16.34 | 16.37 | 133,434 | -0.31(-1.86%) |
Mar 26, 2021 | 16.77 | 16.77 | 16.50 | 16.68 | 163,860 | +0.07(+0.43%) |
Mar 25, 2021 | 16.31 | 16.65 | 16.19 | 16.61 | 141,429 | +0.33(+2.01%) |
Mar 24, 2021 | 16.27 | 16.77 | 16.26 | 16.28 | 216,555 | +0.00(+0.00%) |
Mar 23, 2021 | 16.34 | 16.65 | 16.21 | 16.28 | 364,156 | -0.17(-1.02%) |
Mar 22, 2021 | 16.49 | 16.51 | 16.22 | 16.45 | 254,801 | -0.19(-1.15%) |
Mar 19, 2021 | 16.58 | 16.75 | 16.38 | 16.64 | 494,715 | -0.02(-0.14%) |
Mar 18, 2021 | 17.01 | 17.01 | 16.58 | 16.66 | 253,788 | +0.10(+0.58%) |
Mar 17, 2021 | 16.73 | 16.81 | 16.43 | 16.57 | 222,907 | -0.10(-0.57%) |
Mar 16, 2021 | 16.68 | 16.76 | 16.41 | 16.66 | 167,576 | -0.10(-0.57%) |
Mar 15, 2021 | 17.10 | 17.10 | 16.63 | 16.76 | 175,532 | -0.22(-1.31%) |
Mar 12, 2021 | 17.06 | 17.13 | 16.81 | 16.98 | 312,676 | +0.16(+0.95%) |
Mar 11, 2021 | 16.97 | 17.05 | 16.70 | 16.82 | 282,481 | -0.16(-0.94%) |
Mar 10, 2021 | 16.69 | 17.00 | 16.51 | 16.98 | 231,717 | +0.37(+2.21%) |
Mar 09, 2021 | 17.09 | 17.09 | 16.61 | 16.61 | 415,144 | -0.49(-2.89%) |
Mar 08, 2021 | 16.74 | 17.26 | 16.61 | 17.11 | 823,791 | +0.53(+3.17%) |
Mar 05, 2021 | 16.31 | 16.67 | 16.13 | 16.58 | 481,938 | +0.56(+3.49%) |
Mar 04, 2021 | 16.34 | 16.52 | 15.88 | 16.02 | 344,281 | -0.43(-2.63%) |
Mar 03, 2021 | 16.08 | 16.75 | 16.03 | 16.46 | 477,155 | +0.51(+3.21%) |
Mar 02, 2021 | 15.71 | 16.07 | 15.53 | 15.95 | 390,353 | +0.24(+1.50%) |
Mar 01, 2021 | 15.61 | 15.75 | 15.48 | 15.71 | 387,400 | +0.34(+2.20%) |
Feb 26, 2021 | 15.88 | 16.06 | 15.32 | 15.37 | 1,103,134 | -0.67(-4.17%) |
Feb 25, 2021 | 16.33 | 16.53 | 15.97 | 16.04 | 1,674,716 | -0.30(-1.83%) |
Feb 24, 2021 | 16.04 | 16.60 | 16.04 | 16.34 | 1,336,097 | +0.31(+1.96%) |
Feb 23, 2021 | 15.84 | 16.13 | 15.76 | 16.02 | 509,767 | +0.10(+0.64%) |
Feb 22, 2021 | 15.47 | 15.96 | 15.31 | 15.92 | 421,887 | +0.54(+3.53%) |
Feb 19, 2021 | 14.99 | 15.48 | 14.95 | 15.38 | 430,224 | +0.44(+2.95%) |
Feb 18, 2021 | 14.49 | 14.96 | 14.40 | 14.94 | 476,948 | +0.28(+1.93%) |
Feb 17, 2021 | 14.74 | 14.75 | 14.44 | 14.65 | 392,321 | -0.09(-0.59%) |
Feb 16, 2021 | 14.91 | 14.91 | 14.48 | 14.74 | 1,149,662 | +0.02(+0.16%) |
Feb 12, 2021 | 14.17 | 14.76 | 14.05 | 14.72 | 592,988 | +0.54(+3.83%) |
Feb 11, 2021 | 14.01 | 14.21 | 13.85 | 14.17 | 1,042,002 | +0.18(+1.29%) |
Feb 10, 2021 | 14.07 | 14.17 | 13.95 | 13.99 | 306,953 | -0.04(-0.28%) |
Feb 09, 2021 | 13.85 | 14.16 | 13.73 | 14.03 | 375,556 | +0.21(+1.54%) |
Feb 08, 2021 | 13.80 | 14.01 | 13.73 | 13.82 | 263,739 | +0.02(+0.17%) |
Feb 05, 2021 | 13.98 | 14.12 | 13.77 | 13.80 | 367,711 | -0.16(-1.13%) |
Feb 04, 2021 | 13.78 | 14.01 | 13.78 | 13.95 | 249,126 | +0.22(+1.60%) |
Feb 03, 2021 | 13.96 | 14.03 | 13.65 | 13.73 | 293,752 | -0.15(-1.08%) |
Feb 02, 2021 | 13.96 | 14.17 | 13.85 | 13.88 | 235,619 | +0.03(+0.23%) |
Feb 01, 2021 | 14.10 | 14.17 | 13.84 | 13.85 | 284,691 | -0.06(-0.40%) |
Jan 29, 2021 | 14.40 | 14.50 | 13.87 | 13.91 | 429,462 | -0.66(-4.54%) |
Jan 28, 2021 | 14.26 | 14.73 | 14.17 | 14.57 | 211,609 | +0.25(+1.76%) |
Jan 27, 2021 | 14.73 | 14.76 | 14.31 | 14.32 | 246,760 | -0.60(-4.01%) |
Jan 26, 2021 | 15.10 | 15.10 | 14.87 | 14.91 | 200,172 | -0.20(-1.30%) |
Jan 25, 2021 | 14.95 | 15.23 | 14.71 | 15.11 | 294,847 | +0.12(+0.79%) |
Jan 22, 2021 | 14.71 | 15.00 | 14.66 | 14.99 | 232,646 | +0.13(+0.90%) |
Jan 21, 2021 | 14.90 | 14.95 | 14.73 | 14.86 | 304,995 | -0.09(-0.63%) |
Jan 20, 2021 | 14.95 | 14.99 | 14.73 | 14.95 | 303,129 | +0.00(+0.00%) |
Jan 19, 2021 | 15.13 | 15.23 | 14.82 | 14.95 | 488,128 | -0.16(-1.04%) |
Jan 15, 2021 | 15.17 | 15.34 | 14.95 | 15.11 | 399,095 | -0.22(-1.44%) |
Jan 14, 2021 | 15.07 | 15.41 | 14.84 | 15.33 | 240,741 | +0.31(+2.10%) |
Jan 13, 2021 | 15.06 | 15.06 | 14.66 | 15.02 | 203,453 | -0.07(-0.47%) |
Jan 12, 2021 | 14.66 | 15.10 | 14.63 | 15.09 | 281,459 | +0.44(+3.01%) |
Jan 11, 2021 | 14.60 | 14.79 | 14.54 | 14.65 | 174,872 | +0.05(+0.32%) |
Jan 08, 2021 | 14.91 | 14.97 | 14.36 | 14.60 | 183,855 | -0.19(-1.28%) |
Jan 07, 2021 | 15.10 | 15.20 | 14.69 | 14.79 | 261,781 | -0.17(-1.16%) |
Jan 06, 2021 | 14.17 | 14.99 | 14.09 | 14.96 | 282,098 | +0.96(+6.89%) |
Jan 05, 2021 | 13.84 | 14.08 | 13.83 | 14.00 | 327,059 | +0.07(+0.54%) |