Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.73 | 16.73 | 15.74 | 15.74 | 9,696 | -0.76(-4.60%) |
Mar 30, 2021 | 16.73 | 16.73 | 16.50 | 16.50 | 2,977 | +0.10(+0.61%) |
Mar 29, 2021 | 16.25 | 16.40 | 16.25 | 16.40 | 5,458 | +0.13(+0.78%) |
Mar 26, 2021 | 16.27 | 16.35 | 16.27 | 16.28 | 13,712 | -0.02(-0.11%) |
Mar 25, 2021 | 16.27 | 16.30 | 16.27 | 16.30 | 6,187 | +0.02(+0.11%) |
Mar 24, 2021 | 16.24 | 16.50 | 16.24 | 16.28 | 15,112 | -0.18(-1.10%) |
Mar 23, 2021 | 16.39 | 16.55 | 15.73 | 16.46 | 20,599 | -0.34(-2.02%) |
Mar 22, 2021 | 16.80 | 16.80 | 16.80 | 16.80 | 298 | -0.16(-0.93%) |
Mar 19, 2021 | 16.73 | 16.96 | 16.51 | 16.96 | 3,759 | +0.45(+2.74%) |
Mar 18, 2021 | 16.49 | 16.50 | 16.42 | 16.50 | 5,441 | +0.09(+0.55%) |
Mar 17, 2021 | 16.35 | 16.41 | 16.35 | 16.41 | 3,346 | -0.09(-0.55%) |
Mar 16, 2021 | 16.29 | 16.50 | 16.05 | 16.50 | 6,413 | +0.23(+1.39%) |
Mar 15, 2021 | 16.28 | 16.67 | 16.28 | 16.28 | 19,544 | -0.12(-0.72%) |
Mar 12, 2021 | 16.64 | 16.64 | 16.29 | 16.39 | 3,206 | -0.01(-0.05%) |
Mar 11, 2021 | 16.26 | 16.45 | 16.26 | 16.40 | 12,604 | +0.66(+4.19%) |
Mar 10, 2021 | 16.28 | 16.44 | 15.74 | 15.74 | 50,404 | -0.53(-3.28%) |
Mar 09, 2021 | 16.27 | 16.28 | 16.24 | 16.28 | 747 | +0.05(+0.28%) |
Mar 08, 2021 | 16.14 | 16.23 | 16.14 | 16.23 | 4,254 | +0.09(+0.56%) |
Mar 05, 2021 | 16.14 | 16.14 | 16.14 | 44 | +0.00(+0.00%) | |
Mar 04, 2021 | 16.14 | 16.14 | 16.12 | 16.14 | 4,299 | +0.09(+0.56%) |
Mar 03, 2021 | 15.92 | 16.06 | 15.92 | 16.05 | 11,507 | +0.14(+0.85%) |
Mar 02, 2021 | 15.92 | 15.92 | 15.92 | 74 | +0.00(+0.00%) | |
Mar 01, 2021 | 15.92 | 15.92 | 15.70 | 15.92 | 7,282 | +0.27(+1.73%) |
Feb 26, 2021 | 15.81 | 15.81 | 15.64 | 15.64 | 552 | -0.05(-0.29%) |
Feb 25, 2021 | 15.83 | 15.96 | 15.69 | 15.69 | 12,585 | -0.13(-0.80%) |
Feb 24, 2021 | 15.63 | 15.99 | 15.59 | 15.82 | 21,219 | +0.19(+1.21%) |
Feb 23, 2021 | 15.27 | 15.63 | 15.27 | 15.63 | 627 | +0.00(+0.00%) |
Feb 22, 2021 | 15.87 | 15.90 | 15.63 | 15.63 | 5,450 | -0.09(-0.57%) |
Feb 19, 2021 | 16.26 | 16.53 | 15.72 | 15.72 | 57,786 | -0.81(-4.89%) |
Feb 18, 2021 | 16.53 | 16.53 | 16.53 | 28 | +0.00(+0.00%) | |
Feb 17, 2021 | 16.14 | 16.53 | 16.12 | 16.53 | 6,171 | +0.19(+1.15%) |
Feb 16, 2021 | 16.13 | 16.34 | 16.13 | 16.34 | 1,863 | +0.13(+0.78%) |
Feb 12, 2021 | 16.38 | 16.39 | 16.03 | 16.21 | 5,344 | +0.06(+0.39%) |
Feb 11, 2021 | 16.30 | 16.39 | 16.15 | 16.15 | 4,248 | -0.20(-1.21%) |
Feb 10, 2021 | 16.35 | 16.35 | 16.35 | 25 | +0.00(+0.00%) | |
Feb 09, 2021 | 16.35 | 16.35 | 16.05 | 16.35 | 790 | +0.06(+0.39%) |
Feb 08, 2021 | 16.15 | 16.28 | 16.05 | 16.28 | 1,856 | +0.44(+2.76%) |
Feb 05, 2021 | 15.85 | 15.85 | 15.85 | 52 | +0.00(+0.00%) | |
Feb 04, 2021 | 15.85 | 15.85 | 15.85 | 37 | +0.00(+0.00%) | |
Feb 03, 2021 | 15.85 | 15.85 | 15.85 | 15.85 | 264 | -0.01(-0.04%) |
Feb 02, 2021 | 15.85 | 15.85 | 15.85 | 15.85 | 134 | -0.33(-2.05%) |
Feb 01, 2021 | 16.11 | 16.18 | 16.11 | 16.18 | 234 | +0.00(+0.00%) |
Jan 29, 2021 | 15.72 | 16.19 | 15.27 | 16.18 | 4,899 | +0.00(+0.00%) |
Jan 28, 2021 | 15.72 | 16.23 | 15.72 | 16.18 | 1,013 | -0.20(-1.21%) |
Jan 27, 2021 | 15.66 | 16.38 | 15.58 | 16.38 | 3,505 | +0.66(+4.23%) |
Jan 26, 2021 | 15.76 | 15.76 | 15.72 | 15.72 | 1,181 | -0.04(-0.28%) |
Jan 25, 2021 | 15.76 | 15.76 | 15.76 | 15.76 | 413 | +0.04(+0.29%) |
Jan 22, 2021 | 15.72 | 15.72 | 15.09 | 15.72 | 2,560 | -0.05(-0.34%) |
Jan 21, 2021 | 15.77 | 15.77 | 15.77 | 140 | +0.00(+0.00%) | |
Jan 20, 2021 | 16.12 | 16.17 | 15.77 | 15.77 | 1,096 | -0.02(-0.11%) |
Jan 19, 2021 | 15.79 | 15.79 | 15.79 | 159 | +0.00(+0.00%) | |
Jan 15, 2021 | 15.79 | 15.79 | 15.79 | 352 | +0.00(+0.00%) | |
Jan 14, 2021 | 15.79 | 15.79 | 15.79 | 280 | +0.00(+0.00%) | |
Jan 13, 2021 | 16.37 | 16.37 | 15.76 | 15.79 | 1,597 | +0.03(+0.17%) |
Jan 12, 2021 | 15.61 | 16.39 | 15.61 | 15.76 | 12,046 | -0.17(-1.07%) |
Jan 11, 2021 | 15.93 | 15.93 | 15.93 | 23 | +0.00(+0.00%) | |
Jan 08, 2021 | 15.27 | 15.93 | 15.27 | 15.93 | 668 | -0.39(-2.37%) |
Jan 07, 2021 | 15.49 | 16.32 | 15.49 | 16.32 | 1,643 | +1.05(+6.88%) |
Jan 06, 2021 | 14.99 | 15.49 | 14.99 | 15.27 | 3,045 | +0.16(+1.07%) |
Jan 05, 2021 | 14.82 | 15.11 | 14.82 | 15.11 | 645 | -0.07(-0.47%) |