Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.96 | 15.42 | 14.94 | 15.18 | 99,574 | +0.19(+1.30%) |
Mar 30, 2021 | 16.57 | 16.57 | 14.49 | 14.98 | 490,246 | -1.68(-10.08%) |
Mar 29, 2021 | 16.86 | 16.87 | 16.54 | 16.66 | 70,482 | -0.16(-0.95%) |
Mar 26, 2021 | 16.79 | 16.99 | 16.65 | 16.82 | 110,317 | +0.04(+0.26%) |
Mar 25, 2021 | 16.53 | 17.04 | 16.37 | 16.77 | 74,306 | +0.19(+1.17%) |
Mar 24, 2021 | 16.71 | 17.20 | 16.54 | 16.58 | 86,190 | -0.17(-1.00%) |
Mar 23, 2021 | 17.28 | 17.38 | 16.53 | 16.75 | 115,986 | -0.52(-3.02%) |
Mar 22, 2021 | 17.60 | 17.76 | 17.02 | 17.27 | 94,517 | -0.14(-0.81%) |
Mar 19, 2021 | 17.08 | 17.63 | 16.75 | 17.41 | 217,127 | +0.38(+2.23%) |
Mar 18, 2021 | 17.14 | 17.50 | 16.88 | 17.03 | 47,393 | -0.27(-1.58%) |
Mar 17, 2021 | 17.01 | 17.45 | 16.85 | 17.31 | 45,844 | +0.01(+0.05%) |
Mar 16, 2021 | 17.85 | 17.85 | 16.98 | 17.30 | 76,719 | -0.56(-3.12%) |
Mar 15, 2021 | 17.78 | 17.90 | 17.50 | 17.85 | 96,382 | +0.21(+1.20%) |
Mar 12, 2021 | 17.37 | 17.66 | 16.85 | 17.64 | 67,321 | +0.01(+0.05%) |
Mar 11, 2021 | 17.40 | 17.69 | 17.21 | 17.63 | 89,173 | +0.63(+3.69%) |
Mar 10, 2021 | 17.21 | 17.73 | 16.97 | 17.00 | 190,075 | -0.11(-0.62%) |
Mar 09, 2021 | 16.81 | 17.25 | 16.78 | 17.11 | 62,163 | +0.55(+3.31%) |
Mar 08, 2021 | 16.72 | 16.96 | 16.35 | 16.56 | 49,000 | -0.02(-0.11%) |
Mar 05, 2021 | 16.08 | 16.64 | 15.56 | 16.58 | 133,738 | +0.57(+3.59%) |
Mar 04, 2021 | 16.70 | 17.23 | 15.92 | 16.01 | 123,211 | -0.61(-3.67%) |
Mar 03, 2021 | 16.57 | 16.79 | 16.22 | 16.62 | 84,797 | +0.00(+0.00%) |
Mar 02, 2021 | 17.25 | 17.27 | 16.51 | 16.62 | 87,551 | -0.59(-3.44%) |
Mar 01, 2021 | 16.99 | 17.31 | 16.97 | 17.21 | 68,124 | +0.42(+2.47%) |
Feb 26, 2021 | 16.94 | 17.25 | 16.42 | 16.79 | 132,267 | +0.05(+0.32%) |
Feb 25, 2021 | 16.79 | 17.00 | 16.26 | 16.74 | 86,078 | +0.00(+0.00%) |
Feb 24, 2021 | 16.70 | 17.18 | 16.45 | 16.74 | 84,069 | +0.00(+0.00%) |
Feb 23, 2021 | 16.77 | 17.12 | 16.48 | 16.74 | 87,790 | -0.41(-2.37%) |
Feb 22, 2021 | 17.38 | 17.73 | 17.08 | 17.15 | 74,634 | -0.31(-1.77%) |
Feb 19, 2021 | 17.23 | 17.85 | 17.23 | 17.46 | 63,022 | +0.31(+1.80%) |
Feb 18, 2021 | 17.68 | 17.85 | 17.01 | 17.15 | 117,444 | -0.77(-4.29%) |
Feb 17, 2021 | 17.68 | 18.11 | 17.26 | 17.91 | 186,803 | +0.04(+0.25%) |
Feb 16, 2021 | 17.90 | 17.94 | 17.59 | 17.87 | 116,091 | -0.04(-0.25%) |
Feb 12, 2021 | 17.85 | 17.91 | 17.23 | 17.91 | 88,593 | +0.17(+0.95%) |
Feb 11, 2021 | 17.76 | 17.90 | 17.21 | 17.75 | 112,270 | -0.04(-0.25%) |
Feb 10, 2021 | 17.88 | 18.00 | 17.24 | 17.79 | 91,766 | -0.04(-0.20%) |
Feb 09, 2021 | 17.71 | 17.95 | 17.46 | 17.83 | 88,132 | -0.03(-0.15%) |
Feb 08, 2021 | 18.07 | 18.11 | 17.41 | 17.85 | 144,371 | +0.17(+0.95%) |
Feb 05, 2021 | 18.12 | 18.34 | 17.25 | 17.69 | 183,523 | -0.26(-1.43%) |
Feb 04, 2021 | 17.90 | 18.00 | 17.55 | 17.94 | 84,306 | +0.09(+0.50%) |
Feb 03, 2021 | 17.62 | 18.02 | 17.46 | 17.85 | 151,989 | +0.33(+1.87%) |
Feb 02, 2021 | 17.35 | 17.76 | 17.29 | 17.53 | 160,140 | +0.22(+1.28%) |
Feb 01, 2021 | 16.67 | 17.63 | 16.46 | 17.31 | 274,276 | +0.75(+4.54%) |
Jan 29, 2021 | 16.13 | 16.70 | 15.38 | 16.55 | 191,330 | +0.55(+3.42%) |
Jan 28, 2021 | 16.16 | 16.75 | 15.75 | 16.01 | 145,208 | +0.06(+0.39%) |
Jan 27, 2021 | 16.42 | 16.92 | 15.76 | 15.94 | 175,926 | -0.47(-2.85%) |
Jan 26, 2021 | 16.21 | 17.53 | 16.04 | 16.41 | 323,057 | +0.53(+3.34%) |
Jan 25, 2021 | 15.28 | 16.26 | 15.12 | 15.88 | 272,983 | +0.99(+6.65%) |
Jan 22, 2021 | 14.95 | 15.30 | 14.23 | 14.89 | 168,135 | -0.09(-0.59%) |
Jan 21, 2021 | 16.24 | 17.23 | 14.85 | 14.98 | 587,593 | +0.51(+3.54%) |
Jan 20, 2021 | 14.84 | 15.12 | 14.35 | 14.47 | 71,867 | -0.22(-1.50%) |
Jan 19, 2021 | 14.58 | 15.03 | 14.47 | 14.69 | 102,028 | +0.23(+1.59%) |
Jan 15, 2021 | 14.73 | 15.36 | 14.37 | 14.46 | 94,477 | -0.47(-3.14%) |
Jan 14, 2021 | 15.03 | 15.57 | 14.75 | 14.93 | 119,593 | +0.02(+0.12%) |
Jan 13, 2021 | 14.95 | 15.11 | 14.68 | 14.91 | 44,496 | -0.11(-0.76%) |
Jan 12, 2021 | 15.64 | 15.77 | 14.89 | 15.02 | 95,102 | -0.67(-4.28%) |
Jan 11, 2021 | 15.33 | 15.85 | 14.91 | 15.70 | 118,583 | +0.24(+1.54%) |
Jan 08, 2021 | 14.76 | 15.49 | 14.76 | 15.46 | 85,199 | +0.69(+4.67%) |
Jan 07, 2021 | 14.27 | 15.02 | 14.21 | 14.77 | 106,396 | +0.57(+4.05%) |
Jan 06, 2021 | 14.07 | 14.58 | 14.05 | 14.19 | 88,751 | +0.12(+0.88%) |
Jan 05, 2021 | 14.26 | 14.54 | 13.99 | 14.07 | 78,065 | -0.22(-1.55%) |