Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.50 | 14.78 | 14.41 | 14.58 | 431,232 | +0.26(+1.82%) |
Mar 30, 2021 | 13.99 | 14.38 | 13.76 | 14.32 | 515,178 | +0.09(+0.63%) |
Mar 29, 2021 | 14.26 | 14.36 | 13.78 | 14.23 | 410,761 | -0.18(-1.25%) |
Mar 26, 2021 | 14.45 | 14.63 | 14.12 | 14.41 | 469,000 | -0.02(-0.10%) |
Mar 25, 2021 | 13.61 | 14.59 | 13.53 | 14.43 | 584,857 | +0.43(+3.04%) |
Mar 24, 2021 | 14.33 | 14.85 | 13.89 | 14.00 | 673,510 | -0.31(-2.17%) |
Mar 23, 2021 | 14.81 | 14.98 | 14.27 | 14.31 | 856,500 | -1.05(-6.84%) |
Mar 22, 2021 | 15.43 | 15.57 | 15.30 | 15.36 | 260,788 | +0.09(+0.59%) |
Mar 19, 2021 | 15.28 | 15.65 | 15.21 | 15.27 | 768,400 | +0.05(+0.33%) |
Mar 18, 2021 | 15.47 | 15.60 | 15.13 | 15.22 | 893,253 | -0.58(-3.67%) |
Mar 17, 2021 | 15.73 | 15.95 | 15.32 | 15.80 | 391,716 | +0.04(+0.25%) |
Mar 16, 2021 | 15.98 | 16.35 | 15.43 | 15.76 | 519,212 | -0.14(-0.88%) |
Mar 15, 2021 | 15.72 | 15.94 | 15.16 | 15.90 | 791,048 | +0.61(+3.96%) |
Mar 12, 2021 | 15.37 | 15.46 | 15.06 | 15.29 | 731,800 | -0.42(-2.64%) |
Mar 11, 2021 | 15.57 | 15.85 | 15.23 | 15.71 | 684,693 | +0.35(+2.28%) |
Mar 10, 2021 | 15.40 | 15.84 | 15.24 | 15.36 | 1,051,848 | +0.13(+0.85%) |
Mar 09, 2021 | 14.49 | 15.49 | 14.49 | 15.23 | 1,201,185 | +1.10(+7.78%) |
Mar 08, 2021 | 15.24 | 15.27 | 14.07 | 14.13 | 939,260 | -0.80(-5.36%) |
Mar 05, 2021 | 14.98 | 15.11 | 13.52 | 14.93 | 1,309,000 | -0.09(-0.60%) |
Mar 04, 2021 | 15.73 | 16.06 | 14.70 | 15.02 | 776,833 | -0.88(-5.53%) |
Mar 03, 2021 | 16.21 | 16.36 | 15.75 | 15.90 | 517,582 | -0.38(-2.33%) |
Mar 02, 2021 | 16.90 | 17.20 | 16.19 | 16.28 | 478,495 | -0.32(-1.93%) |
Mar 01, 2021 | 16.30 | 16.66 | 15.91 | 16.60 | 948,894 | +1.32(+8.64%) |
Feb 26, 2021 | 15.66 | 15.84 | 15.12 | 15.28 | 800,400 | -0.06(-0.39%) |
Feb 25, 2021 | 16.35 | 16.66 | 15.10 | 15.34 | 877,052 | -0.50(-3.16%) |
Feb 24, 2021 | 15.60 | 15.93 | 15.40 | 15.84 | 442,693 | +0.22(+1.41%) |
Feb 23, 2021 | 15.52 | 15.72 | 14.78 | 15.62 | 749,066 | -0.27(-1.70%) |
Feb 22, 2021 | 16.25 | 16.48 | 15.80 | 15.89 | 618,075 | -0.46(-2.81%) |
Feb 19, 2021 | 16.28 | 16.75 | 16.13 | 16.35 | 660,800 | +0.09(+0.55%) |
Feb 18, 2021 | 16.36 | 16.40 | 15.76 | 16.26 | 851,715 | -0.36(-2.17%) |
Feb 17, 2021 | 16.41 | 16.87 | 16.15 | 16.62 | 760,866 | +0.12(+0.73%) |
Feb 16, 2021 | 16.75 | 16.95 | 16.38 | 16.50 | 585,403 | -0.10(-0.60%) |
Feb 12, 2021 | 16.50 | 16.70 | 16.25 | 16.60 | 694,100 | -0.01(-0.06%) |
Feb 11, 2021 | 16.54 | 17.22 | 16.35 | 16.61 | 1,155,689 | +0.34(+2.09%) |
Feb 10, 2021 | 16.92 | 17.20 | 16.18 | 16.27 | 1,325,432 | -0.53(-3.15%) |
Feb 09, 2021 | 15.84 | 16.84 | 15.74 | 16.80 | 1,598,782 | +1.01(+6.40%) |
Feb 08, 2021 | 16.00 | 16.31 | 15.29 | 15.79 | 1,413,432 | +0.03(+0.19%) |
Feb 05, 2021 | 16.11 | 16.13 | 15.50 | 15.76 | 830,000 | -0.21(-1.31%) |
Feb 04, 2021 | 15.29 | 16.13 | 15.05 | 15.97 | 1,418,829 | +0.82(+5.41%) |
Feb 03, 2021 | 15.20 | 15.73 | 15.01 | 15.15 | 2,795,250 | -0.01(-0.07%) |
Feb 02, 2021 | 15.64 | 15.67 | 14.75 | 15.16 | 4,071,775 | -1.67(-9.92%) |
Feb 01, 2021 | 16.62 | 16.97 | 16.23 | 16.83 | 663,312 | +0.68(+4.21%) |
Jan 29, 2021 | 17.02 | 17.54 | 15.88 | 16.15 | 1,417,600 | -1.32(-7.56%) |
Jan 28, 2021 | 17.00 | 17.86 | 16.75 | 17.47 | 876,022 | +0.85(+5.11%) |
Jan 27, 2021 | 17.09 | 17.14 | 16.11 | 16.62 | 983,386 | -1.03(-5.84%) |
Jan 26, 2021 | 18.49 | 18.73 | 17.60 | 17.65 | 689,472 | -0.92(-4.95%) |
Jan 25, 2021 | 19.24 | 19.34 | 17.65 | 18.57 | 1,017,855 | -0.27(-1.43%) |
Jan 22, 2021 | 17.50 | 18.87 | 17.40 | 18.84 | 988,300 | +1.49(+8.59%) |
Jan 21, 2021 | 17.26 | 17.59 | 17.00 | 17.35 | 590,319 | +0.35(+2.06%) |
Jan 20, 2021 | 16.75 | 17.25 | 16.64 | 17.00 | 429,033 | +0.38(+2.29%) |
Jan 19, 2021 | 17.04 | 17.13 | 16.39 | 16.62 | 551,488 | -0.31(-1.83%) |
Jan 15, 2021 | 17.10 | 17.29 | 16.60 | 16.93 | 571,200 | -0.36(-2.08%) |
Jan 14, 2021 | 17.12 | 17.52 | 17.08 | 17.29 | 377,795 | +0.25(+1.47%) |
Jan 13, 2021 | 17.50 | 17.65 | 16.93 | 17.04 | 506,155 | -0.41(-2.35%) |
Jan 12, 2021 | 17.02 | 17.49 | 16.90 | 17.45 | 470,793 | +0.32(+1.87%) |
Jan 11, 2021 | 16.59 | 17.54 | 16.43 | 17.13 | 639,480 | +0.14(+0.82%) |
Jan 08, 2021 | 17.38 | 17.40 | 16.63 | 16.99 | 466,000 | -0.20(-1.16%) |
Jan 07, 2021 | 16.83 | 17.31 | 16.71 | 17.19 | 647,644 | +0.48(+2.87%) |
Jan 06, 2021 | 16.82 | 16.95 | 16.32 | 16.71 | 702,030 | -0.25(-1.47%) |
Jan 05, 2021 | 16.41 | 17.10 | 16.26 | 16.96 | 689,769 | +0.49(+2.98%) |