Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.42 | 16.25 | 15.06 | 15.28 | 124,873 | -0.16(-1.04%) |
Mar 30, 2021 | 15.15 | 15.63 | 14.84 | 15.44 | 100,598 | +0.05(+0.32%) |
Mar 29, 2021 | 15.70 | 16.05 | 15.31 | 15.39 | 107,104 | -0.44(-2.78%) |
Mar 26, 2021 | 16.39 | 16.71 | 15.37 | 15.83 | 115,600 | -0.45(-2.76%) |
Mar 25, 2021 | 15.77 | 16.57 | 15.35 | 16.28 | 149,580 | +0.23(+1.43%) |
Mar 24, 2021 | 16.38 | 16.83 | 15.62 | 16.05 | 121,956 | -0.19(-1.17%) |
Mar 23, 2021 | 16.50 | 16.50 | 15.39 | 16.24 | 148,431 | -0.26(-1.58%) |
Mar 22, 2021 | 16.49 | 16.69 | 16.09 | 16.50 | 93,037 | +0.01(+0.06%) |
Mar 19, 2021 | 16.04 | 16.60 | 15.88 | 16.49 | 238,500 | +0.35(+2.17%) |
Mar 18, 2021 | 16.50 | 16.56 | 16.02 | 16.14 | 96,677 | -0.36(-2.18%) |
Mar 17, 2021 | 16.40 | 16.60 | 16.05 | 16.50 | 56,859 | -0.04(-0.24%) |
Mar 16, 2021 | 16.77 | 16.77 | 15.89 | 16.54 | 160,319 | -0.37(-2.19%) |
Mar 15, 2021 | 16.93 | 17.00 | 15.85 | 16.91 | 94,400 | -0.02(-0.12%) |
Mar 12, 2021 | 16.82 | 17.69 | 16.48 | 16.93 | 160,700 | -0.07(-0.41%) |
Mar 11, 2021 | 16.17 | 17.32 | 16.13 | 17.00 | 204,845 | +1.16(+7.32%) |
Mar 10, 2021 | 15.96 | 16.34 | 15.51 | 15.84 | 93,658 | +0.16(+1.02%) |
Mar 09, 2021 | 14.70 | 15.96 | 14.70 | 15.68 | 101,217 | +1.06(+7.25%) |
Mar 08, 2021 | 15.10 | 15.41 | 14.25 | 14.62 | 102,934 | -0.49(-3.24%) |
Mar 05, 2021 | 14.80 | 15.12 | 13.84 | 15.11 | 108,800 | +0.66(+4.57%) |
Mar 04, 2021 | 15.51 | 15.53 | 14.20 | 14.45 | 124,960 | -1.09(-7.01%) |
Mar 03, 2021 | 15.77 | 15.77 | 14.86 | 15.54 | 100,841 | +0.14(+0.91%) |
Mar 02, 2021 | 15.55 | 15.88 | 15.05 | 15.40 | 76,041 | -0.29(-1.85%) |
Mar 01, 2021 | 15.66 | 15.98 | 15.09 | 15.69 | 89,936 | +0.40(+2.62%) |
Feb 26, 2021 | 15.28 | 15.86 | 14.60 | 15.29 | 106,300 | +0.24(+1.59%) |
Feb 25, 2021 | 15.67 | 16.09 | 14.89 | 15.05 | 79,537 | -0.62(-3.96%) |
Feb 24, 2021 | 15.52 | 16.27 | 15.36 | 15.67 | 86,504 | +0.27(+1.75%) |
Feb 23, 2021 | 15.25 | 16.00 | 15.02 | 15.40 | 156,886 | -0.52(-3.27%) |
Feb 22, 2021 | 16.25 | 16.92 | 15.87 | 15.92 | 78,872 | -0.59(-3.57%) |
Feb 19, 2021 | 16.07 | 16.69 | 16.01 | 16.51 | 66,700 | +0.52(+3.25%) |
Feb 18, 2021 | 15.70 | 16.47 | 15.55 | 15.99 | 140,707 | +0.23(+1.46%) |
Feb 17, 2021 | 15.54 | 16.00 | 15.08 | 15.76 | 183,518 | +0.09(+0.57%) |
Feb 16, 2021 | 16.08 | 17.07 | 15.37 | 15.67 | 79,924 | -0.54(-3.33%) |
Feb 12, 2021 | 17.20 | 17.40 | 16.13 | 16.21 | 76,900 | -1.02(-5.92%) |
Feb 11, 2021 | 17.65 | 17.73 | 17.20 | 17.23 | 100,845 | -0.32(-1.82%) |
Feb 10, 2021 | 17.45 | 18.09 | 17.04 | 17.55 | 141,654 | +0.17(+0.98%) |
Feb 09, 2021 | 16.98 | 18.02 | 16.65 | 17.38 | 418,610 | +0.54(+3.21%) |
Feb 08, 2021 | 16.00 | 17.02 | 15.69 | 16.84 | 102,170 | +0.99(+6.25%) |
Feb 05, 2021 | 16.61 | 16.61 | 15.54 | 15.85 | 66,000 | +0.21(+1.34%) |
Feb 04, 2021 | 15.50 | 16.23 | 15.27 | 15.64 | 111,740 | +0.55(+3.64%) |
Feb 03, 2021 | 14.66 | 15.50 | 14.66 | 15.09 | 56,568 | +0.31(+2.10%) |
Feb 02, 2021 | 14.30 | 14.99 | 14.03 | 14.78 | 94,238 | +0.71(+5.05%) |
Feb 01, 2021 | 14.46 | 14.76 | 13.83 | 14.07 | 133,645 | -0.28(-1.95%) |
Jan 29, 2021 | 15.11 | 15.49 | 14.23 | 14.35 | 102,900 | -0.56(-3.76%) |
Jan 28, 2021 | 14.72 | 15.33 | 14.51 | 14.91 | 101,759 | +0.44(+3.04%) |
Jan 27, 2021 | 14.93 | 15.12 | 14.26 | 14.47 | 102,590 | -0.59(-3.92%) |
Jan 26, 2021 | 15.39 | 15.81 | 15.00 | 15.06 | 65,406 | -0.18(-1.18%) |
Jan 25, 2021 | 15.07 | 15.35 | 14.21 | 15.24 | 71,004 | +0.02(+0.13%) |
Jan 22, 2021 | 14.76 | 15.33 | 14.76 | 15.22 | 77,600 | +0.22(+1.47%) |
Jan 21, 2021 | 14.77 | 15.43 | 14.68 | 15.00 | 60,050 | -0.19(-1.25%) |
Jan 20, 2021 | 14.75 | 15.36 | 14.75 | 15.19 | 91,060 | +0.10(+0.66%) |
Jan 19, 2021 | 14.52 | 15.09 | 14.52 | 15.09 | 435,162 | +0.88(+6.19%) |
Jan 15, 2021 | 14.16 | 15.13 | 14.11 | 14.21 | 62,500 | -0.57(-3.86%) |
Jan 14, 2021 | 14.12 | 15.13 | 13.90 | 14.78 | 143,544 | +0.66(+4.67%) |
Jan 13, 2021 | 14.52 | 15.00 | 14.04 | 14.12 | 113,249 | -0.41(-2.82%) |
Jan 12, 2021 | 14.45 | 14.78 | 13.97 | 14.53 | 111,709 | +0.19(+1.32%) |
Jan 11, 2021 | 14.98 | 15.15 | 14.02 | 14.34 | 137,815 | -0.83(-5.47%) |
Jan 08, 2021 | 14.60 | 15.35 | 14.60 | 15.17 | 145,100 | +0.61(+4.19%) |
Jan 07, 2021 | 14.42 | 14.65 | 13.99 | 14.56 | 258,503 | +0.36(+2.54%) |
Jan 06, 2021 | 13.61 | 14.54 | 13.61 | 14.20 | 176,706 | +0.90(+6.77%) |
Jan 05, 2021 | 13.90 | 14.15 | 13.29 | 13.30 | 184,626 | -0.65(-4.66%) |