Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.76 | 14.78 | 14.70 | 14.76 | 4,178 | -0.13(-0.88%) |
Mar 30, 2021 | 14.91 | 14.91 | 14.73 | 14.89 | 6,303 | +0.02(+0.11%) |
Mar 29, 2021 | 14.90 | 14.91 | 14.83 | 14.88 | 3,519 | -0.12(-0.78%) |
Mar 28, 2021 | 15.00 | 15.00 | 14.96 | 14.99 | 1,179 | +0.14(+0.95%) |
Mar 26, 2021 | 15.00 | 15.10 | 14.83 | 14.85 | 128,868 | -0.14(-0.96%) |
Mar 25, 2021 | 15.00 | 15.03 | 14.98 | 15.00 | 3,378 | +0.07(+0.44%) |
Mar 24, 2021 | 14.96 | 14.97 | 14.78 | 14.93 | 3,962 | +0.06(+0.41%) |
Mar 23, 2021 | 14.85 | 14.89 | 14.80 | 14.87 | 4,509 | +0.16(+1.07%) |
Mar 22, 2021 | 14.71 | 14.74 | 14.65 | 14.71 | 4,678 | -0.10(-0.69%) |
Mar 21, 2021 | 14.88 | 14.93 | 14.82 | 14.82 | 2,159 | +0.18(+1.22%) |
Mar 19, 2021 | 14.72 | 14.82 | 14.51 | 14.64 | 146,418 | -0.08(-0.53%) |
Mar 18, 2021 | 14.72 | 14.74 | 14.51 | 14.72 | 2,954 | +0.09(+0.62%) |
Mar 17, 2021 | 14.63 | 14.66 | 14.55 | 14.63 | 3,837 | -0.24(-1.61%) |
Mar 16, 2021 | 14.88 | 14.88 | 14.84 | 14.87 | 3,284 | +0.04(+0.25%) |
Mar 15, 2021 | 14.85 | 14.87 | 14.77 | 14.83 | 3,947 | -0.11(-0.74%) |
Mar 14, 2021 | 14.91 | 14.94 | 14.89 | 14.94 | 1,464 | +0.01(+0.06%) |
Mar 12, 2021 | 14.82 | 15.03 | 14.75 | 14.93 | 147,459 | +0.12(+0.79%) |
Mar 11, 2021 | 14.82 | 14.83 | 14.75 | 14.81 | 1,428 | -0.23(-1.52%) |
Mar 10, 2021 | 15.06 | 15.09 | 14.99 | 15.04 | 1,702 | -0.24(-1.56%) |
Mar 09, 2021 | 15.29 | 15.29 | 15.28 | 15.28 | 1,453 | -0.25(-1.59%) |
Mar 08, 2021 | 15.52 | 15.53 | 15.51 | 15.53 | 878 | +0.21(+1.34%) |
Mar 07, 2021 | 15.36 | 15.36 | 15.31 | 15.32 | 740 | +0.01(+0.04%) |
Mar 05, 2021 | 15.30 | 15.44 | 15.22 | 15.31 | 170,731 | +0.03(+0.20%) |
Mar 04, 2021 | 15.30 | 15.30 | 15.23 | 15.28 | 1,104 | +0.20(+1.31%) |
Mar 03, 2021 | 15.08 | 15.09 | 15.06 | 15.09 | 1,198 | +0.16(+1.09%) |
Mar 02, 2021 | 14.92 | 14.93 | 14.82 | 14.92 | 584 | -0.07(-0.44%) |
Mar 01, 2021 | 14.97 | 15.00 | 14.93 | 14.99 | 1,414 | -0.08(-0.54%) |
Feb 28, 2021 | 15.14 | 15.14 | 15.07 | 15.07 | 576 | -0.03(-0.17%) |
Feb 26, 2021 | 14.99 | 15.19 | 14.80 | 15.10 | 190,410 | +0.13(+0.88%) |
Feb 25, 2021 | 14.99 | 15.00 | 14.89 | 14.97 | 1,958 | +0.48(+3.32%) |
Feb 24, 2021 | 14.50 | 14.50 | 14.39 | 14.48 | 1,886 | -0.04(-0.30%) |
Feb 23, 2021 | 14.54 | 14.55 | 14.51 | 14.53 | 952 | -0.14(-0.95%) |
Feb 22, 2021 | 14.67 | 14.68 | 14.64 | 14.67 | 2,857 | +0.02(+0.13%) |
Feb 21, 2021 | 14.69 | 14.70 | 14.64 | 14.65 | 1,109 | -0.03(-0.17%) |
Feb 19, 2021 | 14.59 | 14.73 | 14.52 | 14.67 | 97,259 | +0.09(+0.63%) |
Feb 18, 2021 | 14.59 | 14.59 | 14.57 | 14.58 | 583 | -0.05(-0.32%) |
Feb 17, 2021 | 14.63 | 14.64 | 14.58 | 14.63 | 1,457 | -0.03(-0.20%) |
Feb 16, 2021 | 14.65 | 14.68 | 14.53 | 14.66 | 1,922 | +0.21(+1.43%) |
Feb 15, 2021 | 14.44 | 14.45 | 14.37 | 14.45 | 579 | -0.09(-0.62%) |
Feb 14, 2021 | 14.55 | 14.55 | 14.53 | 14.54 | 364 | +0.01(+0.05%) |
Feb 12, 2021 | 14.62 | 14.69 | 14.52 | 14.53 | 84,454 | -0.08(-0.57%) |
Feb 11, 2021 | 14.62 | 14.63 | 14.61 | 14.62 | 910 | -0.12(-0.81%) |
Feb 10, 2021 | 14.75 | 14.75 | 14.73 | 14.74 | 1,057 | +0.03(+0.20%) |
Feb 09, 2021 | 14.72 | 14.73 | 14.70 | 14.71 | 1,500 | -0.15(-1.03%) |
Feb 08, 2021 | 14.86 | 14.87 | 14.84 | 14.86 | 1,148 | -0.06(-0.40%) |
Feb 07, 2021 | 14.93 | 14.93 | 14.91 | 14.92 | 1,112 | +0.10(+0.67%) |
Feb 05, 2021 | 14.99 | 15.02 | 14.81 | 14.82 | 160,827 | -0.17(-1.14%) |
Feb 04, 2021 | 14.99 | 15.00 | 14.94 | 14.99 | 1,982 | +0.05(+0.35%) |
Feb 03, 2021 | 14.94 | 14.94 | 14.85 | 14.94 | 552 | -0.03(-0.20%) |
Feb 02, 2021 | 14.95 | 14.97 | 14.93 | 14.97 | 1,469 | -0.09(-0.61%) |
Feb 01, 2021 | 15.06 | 15.07 | 15.04 | 15.06 | 3,677 | -0.14(-0.94%) |
Jan 31, 2021 | 15.17 | 15.20 | 15.16 | 15.20 | 656 | +0.06(+0.38%) |
Jan 29, 2021 | 15.20 | 15.28 | 14.95 | 15.15 | 191,684 | -0.03(-0.19%) |
Jan 28, 2021 | 15.20 | 15.20 | 15.13 | 15.17 | 3,482 | -0.09(-0.58%) |
Jan 27, 2021 | 15.26 | 15.27 | 15.21 | 15.26 | 2,247 | +0.22(+1.45%) |
Jan 26, 2021 | 15.05 | 15.06 | 14.96 | 15.04 | 1,031 | -0.17(-1.09%) |
Jan 25, 2021 | 15.23 | 15.23 | 15.14 | 15.21 | 1,309 | +0.09(+0.57%) |
Jan 24, 2021 | 15.16 | 15.16 | 15.11 | 15.12 | 535 | +0.01(+0.05%) |
Jan 22, 2021 | 14.90 | 15.15 | 14.81 | 15.12 | 164,551 | +0.21(+1.38%) |
Jan 21, 2021 | 14.90 | 14.95 | 14.81 | 14.91 | 2,552 | +0.00(+0.01%) |
Jan 20, 2021 | 14.91 | 14.91 | 14.91 | 0 | -0.09(-0.58%) | |
Jan 19, 2021 | 14.98 | 15.01 | 14.89 | 15.00 | 1,869 | -0.17(-1.10%) |
Jan 18, 2021 | 15.14 | 15.17 | 15.09 | 15.16 | 1,295 | -0.04(-0.26%) |
Jan 17, 2021 | 15.21 | 15.21 | 15.18 | 15.20 | 544 | -0.02(-0.10%) |
Jan 15, 2021 | 15.08 | 15.30 | 14.78 | 15.22 | 143,691 | +0.18(+1.18%) |
Jan 14, 2021 | 15.08 | 15.08 | 14.78 | 15.04 | 1,472 | -0.19(-1.26%) |
Jan 13, 2021 | 15.24 | 15.25 | 15.22 | 15.23 | 7,443 | +0.03(+0.20%) |
Jan 12, 2021 | 15.20 | 15.21 | 14.81 | 15.20 | 1,134 | -0.32(-2.08%) |
Jan 11, 2021 | 15.52 | 15.52 | 15.46 | 15.52 | 2,865 | +0.22(+1.45%) |
Jan 10, 2021 | 15.31 | 15.31 | 15.28 | 15.30 | 737 | +0.02(+0.12%) |
Jan 08, 2021 | 15.43 | 15.48 | 15.21 | 15.28 | 152,854 | -0.14(-0.91%) |
Jan 07, 2021 | 15.43 | 15.44 | 15.39 | 15.42 | 1,184 | +0.39(+2.58%) |
Jan 06, 2021 | 15.05 | 15.07 | 14.91 | 15.04 | 1,035 | +0.09(+0.58%) |
Jan 05, 2021 | 14.97 | 14.99 | 14.90 | 14.95 | 1,246 | +0.24(+1.65%) |
Jan 04, 2021 | 14.71 | 14.72 | 14.64 | 14.71 | 849 | +0.05(+0.34%) |