Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.07 | 16.30 | 15.80 | 15.88 | 1,934,087 | -0.27(-1.67%) |
Mar 30, 2021 | 16.14 | 16.33 | 16.09 | 16.15 | 917,656 | -0.25(-1.52%) |
Mar 29, 2021 | 16.16 | 16.41 | 16.04 | 16.40 | 1,983,467 | +0.14(+0.86%) |
Mar 26, 2021 | 16.13 | 16.35 | 16.10 | 16.26 | 1,331,000 | +0.69(+4.43%) |
Mar 25, 2021 | 15.77 | 15.83 | 15.37 | 15.57 | 1,746,412 | -0.57(-3.53%) |
Mar 24, 2021 | 15.82 | 16.26 | 15.76 | 16.14 | 1,350,530 | +0.83(+5.42%) |
Mar 23, 2021 | 15.66 | 15.92 | 15.28 | 15.31 | 2,157,408 | -0.92(-5.67%) |
Mar 22, 2021 | 16.30 | 16.40 | 16.18 | 16.23 | 852,540 | -0.03(-0.18%) |
Mar 19, 2021 | 15.90 | 16.36 | 15.66 | 16.26 | 2,237,600 | +0.48(+3.04%) |
Mar 18, 2021 | 16.78 | 16.78 | 15.47 | 15.78 | 5,249,413 | -1.35(-7.88%) |
Mar 17, 2021 | 17.04 | 17.14 | 16.85 | 17.13 | 1,141,117 | -0.06(-0.35%) |
Mar 16, 2021 | 17.06 | 17.28 | 16.99 | 17.19 | 929,856 | -0.15(-0.87%) |
Mar 15, 2021 | 17.20 | 17.37 | 17.08 | 17.34 | 840,107 | -0.09(-0.52%) |
Mar 12, 2021 | 17.47 | 17.53 | 17.39 | 17.43 | 710,000 | -0.12(-0.68%) |
Mar 11, 2021 | 17.28 | 17.57 | 17.22 | 17.55 | 877,785 | +0.37(+2.15%) |
Mar 10, 2021 | 17.01 | 17.22 | 16.82 | 17.18 | 1,395,679 | +0.25(+1.48%) |
Mar 09, 2021 | 17.17 | 17.20 | 16.92 | 16.93 | 1,290,395 | -0.17(-0.99%) |
Mar 08, 2021 | 17.35 | 17.38 | 17.07 | 17.10 | 1,039,449 | -0.40(-2.29%) |
Mar 05, 2021 | 17.34 | 17.52 | 17.27 | 17.50 | 1,484,300 | +0.60(+3.55%) |
Mar 04, 2021 | 16.43 | 17.05 | 16.28 | 16.90 | 2,838,659 | +0.79(+4.90%) |
Mar 03, 2021 | 16.03 | 16.28 | 15.87 | 16.11 | 1,191,809 | +0.38(+2.42%) |
Mar 02, 2021 | 16.08 | 16.11 | 15.73 | 15.73 | 1,530,680 | -0.24(-1.50%) |
Mar 01, 2021 | 16.26 | 16.37 | 15.90 | 15.97 | 1,227,291 | -0.23(-1.42%) |
Feb 26, 2021 | 16.50 | 16.50 | 16.18 | 16.20 | 1,281,100 | -0.40(-2.41%) |
Feb 25, 2021 | 16.60 | 16.72 | 16.53 | 16.60 | 1,403,990 | -0.07(-0.42%) |
Feb 24, 2021 | 16.44 | 16.70 | 16.40 | 16.67 | 1,358,645 | +0.33(+2.02%) |
Feb 23, 2021 | 16.17 | 16.37 | 16.01 | 16.34 | 981,480 | +0.15(+0.93%) |
Feb 22, 2021 | 15.88 | 16.22 | 15.88 | 16.19 | 932,550 | +0.60(+3.85%) |
Feb 19, 2021 | 15.79 | 15.89 | 15.54 | 15.59 | 1,151,500 | -0.19(-1.20%) |
Feb 18, 2021 | 16.08 | 16.08 | 15.73 | 15.78 | 966,057 | -0.26(-1.62%) |
Feb 17, 2021 | 15.82 | 16.05 | 15.76 | 16.04 | 854,811 | +0.23(+1.45%) |
Feb 16, 2021 | 15.72 | 15.83 | 15.66 | 15.81 | 1,024,191 | +0.21(+1.35%) |
Feb 12, 2021 | 15.25 | 15.65 | 15.25 | 15.60 | 744,100 | +0.43(+2.83%) |
Feb 11, 2021 | 15.30 | 15.32 | 15.15 | 15.17 | 390,667 | -0.09(-0.59%) |
Feb 10, 2021 | 15.27 | 15.37 | 15.19 | 15.26 | 1,256,553 | +0.01(+0.07%) |
Feb 09, 2021 | 15.02 | 15.26 | 14.97 | 15.25 | 517,949 | +0.13(+0.86%) |
Feb 08, 2021 | 14.94 | 15.12 | 14.94 | 15.12 | 632,050 | +0.31(+2.09%) |
Feb 05, 2021 | 14.89 | 14.90 | 14.75 | 14.81 | 498,500 | +0.12(+0.82%) |
Feb 04, 2021 | 14.62 | 14.71 | 14.47 | 14.69 | 515,531 | +0.13(+0.89%) |
Feb 03, 2021 | 14.47 | 14.69 | 14.47 | 14.56 | 844,717 | +0.22(+1.53%) |
Feb 02, 2021 | 14.44 | 14.45 | 14.28 | 14.34 | 606,755 | +0.28(+1.99%) |
Feb 01, 2021 | 13.95 | 14.09 | 13.79 | 14.06 | 749,035 | +0.32(+2.33%) |
Jan 29, 2021 | 13.88 | 13.92 | 13.70 | 13.74 | 589,700 | +0.02(+0.15%) |
Jan 28, 2021 | 13.95 | 13.98 | 13.72 | 13.72 | 426,587 | -0.07(-0.51%) |
Jan 27, 2021 | 13.84 | 13.99 | 13.70 | 13.79 | 460,015 | -0.05(-0.36%) |
Jan 26, 2021 | 13.92 | 13.95 | 13.83 | 13.84 | 257,345 | -0.03(-0.22%) |
Jan 25, 2021 | 13.72 | 13.89 | 13.69 | 13.87 | 462,247 | +0.13(+0.95%) |
Jan 22, 2021 | 13.65 | 13.85 | 13.62 | 13.74 | 491,800 | -0.18(-1.29%) |
Jan 21, 2021 | 13.91 | 13.99 | 13.86 | 13.92 | 345,201 | +0.02(+0.14%) |
Jan 20, 2021 | 14.05 | 14.08 | 13.86 | 13.90 | 1,139,421 | -0.01(-0.07%) |
Jan 19, 2021 | 13.88 | 13.96 | 13.81 | 13.91 | 952,370 | +0.23(+1.68%) |
Jan 15, 2021 | 13.84 | 13.86 | 13.62 | 13.68 | 1,114,600 | -0.35(-2.49%) |
Jan 14, 2021 | 13.82 | 14.07 | 13.81 | 14.03 | 709,407 | +0.08(+0.57%) |
Jan 13, 2021 | 13.98 | 14.09 | 13.89 | 13.95 | 575,491 | -0.13(-0.92%) |
Jan 12, 2021 | 14.00 | 14.11 | 13.98 | 14.08 | 527,638 | +0.26(+1.88%) |
Jan 11, 2021 | 13.72 | 13.91 | 13.71 | 13.82 | 1,085,245 | -0.16(-1.14%) |
Jan 08, 2021 | 13.76 | 13.99 | 13.71 | 13.98 | 1,110,700 | +0.39(+2.87%) |
Jan 07, 2021 | 13.52 | 13.64 | 13.49 | 13.59 | 565,370 | +0.13(+0.97%) |
Jan 06, 2021 | 13.41 | 13.63 | 13.23 | 13.46 | 1,033,593 | +0.10(+0.75%) |
Jan 05, 2021 | 13.02 | 13.42 | 13.02 | 13.36 | 1,320,043 | +0.72(+5.70%) |