Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.37 | 16.59 | 15.91 | 16.32 | 219,893 | -0.17(-1.01%) |
Mar 30, 2021 | 16.35 | 16.67 | 16.21 | 16.49 | 76,405 | +0.35(+2.16%) |
Mar 29, 2021 | 16.34 | 16.49 | 15.92 | 16.14 | 153,753 | -0.20(-1.23%) |
Mar 26, 2021 | 16.35 | 16.53 | 16.05 | 16.34 | 87,246 | +0.26(+1.63%) |
Mar 25, 2021 | 15.51 | 16.53 | 15.18 | 16.08 | 129,814 | +0.44(+2.85%) |
Mar 24, 2021 | 15.82 | 16.60 | 15.60 | 15.63 | 147,160 | +0.04(+0.28%) |
Mar 23, 2021 | 16.16 | 16.61 | 15.52 | 15.59 | 170,302 | -0.80(-4.90%) |
Mar 22, 2021 | 16.73 | 16.88 | 16.07 | 16.39 | 134,530 | -0.58(-3.39%) |
Mar 19, 2021 | 16.85 | 17.00 | 16.46 | 16.97 | 799,550 | +0.05(+0.31%) |
Mar 18, 2021 | 17.12 | 17.54 | 16.81 | 16.91 | 203,597 | +0.08(+0.47%) |
Mar 17, 2021 | 16.82 | 17.03 | 16.55 | 16.83 | 101,700 | +0.08(+0.47%) |
Mar 16, 2021 | 16.91 | 16.91 | 16.50 | 16.76 | 98,778 | -0.30(-1.74%) |
Mar 15, 2021 | 17.53 | 17.53 | 16.72 | 17.05 | 118,038 | -0.34(-1.96%) |
Mar 12, 2021 | 17.43 | 17.59 | 17.14 | 17.39 | 171,741 | +0.03(+0.15%) |
Mar 11, 2021 | 17.36 | 17.38 | 16.84 | 17.37 | 119,023 | +0.08(+0.45%) |
Mar 10, 2021 | 16.82 | 17.38 | 16.82 | 17.29 | 97,828 | +0.38(+2.27%) |
Mar 09, 2021 | 17.08 | 17.10 | 16.54 | 16.90 | 129,421 | -0.21(-1.22%) |
Mar 08, 2021 | 16.71 | 17.28 | 16.71 | 17.11 | 207,426 | +0.42(+2.51%) |
Mar 05, 2021 | 16.47 | 16.83 | 16.13 | 16.69 | 333,509 | +0.68(+4.25%) |
Mar 04, 2021 | 16.21 | 16.50 | 15.80 | 16.01 | 126,975 | -0.14(-0.86%) |
Mar 03, 2021 | 15.89 | 16.38 | 15.75 | 16.15 | 178,278 | +0.37(+2.32%) |
Mar 02, 2021 | 15.96 | 16.00 | 15.53 | 15.79 | 80,360 | -0.30(-1.84%) |
Mar 01, 2021 | 15.90 | 16.11 | 15.80 | 16.08 | 111,001 | +0.51(+3.25%) |
Feb 26, 2021 | 15.77 | 16.02 | 15.32 | 15.58 | 142,506 | -0.25(-1.60%) |
Feb 25, 2021 | 16.52 | 16.55 | 15.81 | 15.83 | 94,968 | -0.65(-3.92%) |
Feb 24, 2021 | 16.22 | 16.53 | 15.74 | 16.48 | 229,830 | +0.32(+2.00%) |
Feb 23, 2021 | 15.93 | 16.57 | 15.93 | 16.15 | 149,666 | +0.20(+1.26%) |
Feb 22, 2021 | 15.28 | 15.98 | 14.95 | 15.95 | 132,677 | +0.56(+3.63%) |
Feb 19, 2021 | 15.09 | 15.41 | 15.09 | 15.39 | 86,214 | +0.34(+2.26%) |
Feb 18, 2021 | 15.08 | 15.33 | 15.04 | 15.05 | 116,051 | -0.15(-0.97%) |
Feb 17, 2021 | 15.05 | 15.31 | 15.05 | 15.20 | 79,237 | +0.00(+0.00%) |
Feb 16, 2021 | 15.26 | 15.28 | 15.08 | 15.20 | 115,180 | +0.11(+0.75%) |
Feb 12, 2021 | 15.39 | 15.39 | 14.83 | 15.09 | 158,213 | +0.01(+0.06%) |
Feb 11, 2021 | 15.16 | 15.34 | 14.90 | 15.08 | 121,445 | -0.16(-1.03%) |
Feb 10, 2021 | 15.26 | 15.49 | 15.23 | 15.24 | 107,857 | -0.04(-0.26%) |
Feb 09, 2021 | 15.15 | 15.29 | 14.83 | 15.28 | 89,967 | +0.03(+0.20%) |
Feb 08, 2021 | 15.06 | 15.26 | 14.80 | 15.25 | 117,479 | +0.23(+1.51%) |
Feb 05, 2021 | 15.13 | 15.13 | 14.76 | 15.02 | 79,221 | -0.10(-0.63%) |
Feb 04, 2021 | 14.61 | 15.12 | 14.61 | 15.12 | 108,193 | +0.57(+3.90%) |
Feb 03, 2021 | 14.66 | 14.74 | 14.33 | 14.55 | 123,535 | -0.21(-1.42%) |
Feb 02, 2021 | 14.83 | 14.83 | 14.50 | 14.76 | 134,501 | +0.10(+0.71%) |
Feb 01, 2021 | 14.33 | 14.71 | 14.06 | 14.65 | 162,133 | +0.85(+6.13%) |
Jan 29, 2021 | 14.22 | 14.28 | 13.69 | 13.81 | 129,780 | -0.47(-3.30%) |
Jan 28, 2021 | 14.33 | 14.61 | 14.05 | 14.28 | 108,378 | +0.32(+2.31%) |
Jan 27, 2021 | 14.23 | 14.50 | 13.84 | 13.96 | 166,753 | -0.72(-4.93%) |
Jan 26, 2021 | 14.94 | 15.12 | 14.64 | 14.68 | 90,391 | -0.24(-1.64%) |
Jan 25, 2021 | 14.96 | 14.99 | 14.61 | 14.92 | 136,980 | -0.21(-1.38%) |
Jan 22, 2021 | 14.49 | 15.15 | 14.45 | 15.13 | 210,721 | +0.48(+3.27%) |
Jan 21, 2021 | 14.89 | 14.91 | 14.58 | 14.65 | 111,645 | -0.24(-1.58%) |
Jan 20, 2021 | 14.78 | 15.00 | 14.71 | 14.89 | 116,331 | +0.10(+0.65%) |
Jan 19, 2021 | 14.75 | 14.89 | 14.69 | 14.79 | 171,901 | +0.10(+0.65%) |
Jan 15, 2021 | 14.66 | 14.77 | 14.45 | 14.70 | 107,997 | -0.10(-0.71%) |
Jan 14, 2021 | 14.78 | 14.83 | 14.68 | 14.80 | 132,293 | +0.22(+1.49%) |
Jan 13, 2021 | 14.68 | 14.74 | 14.38 | 14.58 | 109,324 | -0.20(-1.36%) |
Jan 12, 2021 | 14.56 | 14.95 | 14.49 | 14.78 | 132,316 | +0.29(+1.99%) |
Jan 11, 2021 | 13.96 | 14.54 | 13.96 | 14.50 | 155,763 | +0.30(+2.09%) |
Jan 08, 2021 | 14.38 | 14.38 | 13.87 | 14.20 | 130,124 | -0.39(-2.69%) |
Jan 07, 2021 | 14.71 | 14.73 | 14.37 | 14.59 | 139,522 | +0.01(+0.06%) |
Jan 06, 2021 | 13.80 | 14.90 | 13.78 | 14.58 | 200,829 | +1.11(+8.23%) |
Jan 05, 2021 | 13.34 | 13.67 | 13.33 | 13.48 | 129,242 | +0.11(+0.84%) |