Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.06 | 16.32 | 15.91 | 16.20 | 96,151 | +0.14(+0.90%) |
Mar 30, 2021 | 15.96 | 16.30 | 15.87 | 16.06 | 32,233 | -0.05(-0.30%) |
Mar 29, 2021 | 16.44 | 16.64 | 16.01 | 16.11 | 112,660 | -0.58(-3.47%) |
Mar 26, 2021 | 16.44 | 16.73 | 16.30 | 16.69 | 32,307 | +0.48(+2.98%) |
Mar 25, 2021 | 15.77 | 16.25 | 15.24 | 16.20 | 52,454 | +0.19(+1.20%) |
Mar 24, 2021 | 16.11 | 16.54 | 15.96 | 16.01 | 53,716 | +0.24(+1.53%) |
Mar 23, 2021 | 16.40 | 16.40 | 15.58 | 15.77 | 147,944 | -0.92(-5.49%) |
Mar 22, 2021 | 17.02 | 17.02 | 16.49 | 16.69 | 99,062 | -0.33(-1.95%) |
Mar 19, 2021 | 16.97 | 17.44 | 16.69 | 17.02 | 71,581 | +0.00(+0.00%) |
Mar 18, 2021 | 18.15 | 18.15 | 16.93 | 17.02 | 400,665 | -1.09(-6.02%) |
Mar 17, 2021 | 17.54 | 18.11 | 17.54 | 18.11 | 147,130 | +0.33(+1.87%) |
Mar 16, 2021 | 18.49 | 18.49 | 17.68 | 17.78 | 202,923 | -0.90(-4.82%) |
Mar 15, 2021 | 19.01 | 19.01 | 18.44 | 18.68 | 1,731,558 | -0.09(-0.51%) |
Mar 12, 2021 | 18.96 | 19.10 | 18.56 | 18.77 | 62,910 | -0.07(-0.36%) |
Mar 11, 2021 | 19.43 | 19.46 | 18.82 | 18.84 | 138,855 | -0.36(-1.86%) |
Mar 10, 2021 | 18.30 | 19.20 | 18.25 | 19.20 | 149,795 | +0.90(+4.92%) |
Mar 09, 2021 | 19.20 | 19.20 | 18.25 | 18.30 | 259,665 | -0.71(-3.74%) |
Mar 08, 2021 | 19.53 | 19.53 | 18.39 | 19.01 | 362,109 | +0.14(+0.76%) |
Mar 05, 2021 | 20.24 | 20.81 | 17.59 | 18.86 | 1,161,059 | +1.18(+6.70%) |
Mar 04, 2021 | 17.78 | 17.96 | 17.06 | 17.68 | 27,667 | +0.24(+1.36%) |
Mar 03, 2021 | 17.44 | 17.78 | 17.40 | 17.44 | 10,475 | +0.19(+1.10%) |
Mar 02, 2021 | 17.73 | 17.87 | 17.21 | 17.25 | 8,093 | -0.47(-2.67%) |
Mar 01, 2021 | 17.25 | 17.73 | 17.21 | 17.73 | 9,821 | +0.81(+4.76%) |
Feb 26, 2021 | 16.83 | 17.02 | 16.31 | 16.92 | 4,978 | -0.31(-1.78%) |
Feb 25, 2021 | 17.54 | 17.61 | 17.11 | 17.23 | 7,926 | -0.12(-0.69%) |
Feb 24, 2021 | 16.59 | 17.35 | 16.59 | 17.35 | 15,634 | +1.04(+6.40%) |
Feb 23, 2021 | 16.54 | 16.54 | 15.55 | 16.31 | 9,898 | -0.19(-1.15%) |
Feb 22, 2021 | 15.97 | 16.87 | 15.97 | 16.50 | 6,965 | +0.38(+2.35%) |
Feb 19, 2021 | 15.88 | 16.26 | 15.88 | 16.12 | 4,493 | +0.38(+2.41%) |
Feb 18, 2021 | 16.31 | 16.31 | 15.74 | 15.74 | 6,922 | -0.66(-4.05%) |
Feb 17, 2021 | 16.59 | 16.59 | 16.12 | 16.40 | 8,504 | -0.14(-0.86%) |
Feb 16, 2021 | 16.35 | 16.72 | 16.31 | 16.54 | 12,691 | +0.52(+3.25%) |
Feb 12, 2021 | 15.69 | 16.07 | 15.59 | 16.02 | 3,776 | +0.33(+2.11%) |
Feb 11, 2021 | 16.02 | 16.02 | 15.50 | 15.69 | 9,923 | -0.43(-2.65%) |
Feb 10, 2021 | 15.78 | 16.14 | 15.64 | 16.12 | 84,061 | +0.33(+2.10%) |
Feb 09, 2021 | 16.02 | 16.02 | 15.59 | 15.78 | 7,394 | -0.38(-2.35%) |
Feb 08, 2021 | 15.78 | 16.16 | 15.78 | 16.16 | 17,053 | +0.47(+3.02%) |
Feb 05, 2021 | 15.88 | 16.12 | 15.69 | 15.69 | 4,957 | -0.09(-0.60%) |
Feb 04, 2021 | 15.64 | 15.78 | 15.22 | 15.78 | 3,885 | +0.28(+1.83%) |
Feb 03, 2021 | 15.07 | 15.50 | 15.03 | 15.50 | 8,871 | +0.62(+4.14%) |
Feb 02, 2021 | 15.12 | 15.17 | 14.81 | 14.88 | 5,188 | +0.19(+1.29%) |
Feb 01, 2021 | 14.79 | 14.84 | 14.41 | 14.69 | 13,751 | +0.07(+0.47%) |
Jan 29, 2021 | 14.93 | 15.01 | 14.46 | 14.63 | 13,375 | -0.12(-0.78%) |
Jan 28, 2021 | 14.74 | 15.07 | 14.57 | 14.74 | 5,218 | +0.00(+0.00%) |
Jan 27, 2021 | 14.60 | 15.41 | 14.22 | 14.74 | 10,008 | +0.05(+0.32%) |
Jan 26, 2021 | 15.07 | 15.07 | 14.69 | 14.69 | 2,559 | -0.24(-1.59%) |
Jan 25, 2021 | 15.22 | 15.22 | 14.67 | 14.93 | 5,188 | -0.47(-3.08%) |
Jan 22, 2021 | 14.84 | 15.45 | 14.60 | 15.41 | 5,442 | +0.14(+0.93%) |
Jan 21, 2021 | 15.78 | 15.78 | 15.13 | 15.26 | 12,676 | -0.57(-3.59%) |
Jan 20, 2021 | 16.07 | 16.07 | 15.64 | 15.83 | 4,506 | -0.14(-0.89%) |
Jan 19, 2021 | 16.21 | 16.21 | 15.83 | 15.97 | 4,754 | -0.05(-0.30%) |
Jan 15, 2021 | 16.35 | 16.38 | 15.77 | 16.02 | 69,366 | -0.71(-4.25%) |
Jan 14, 2021 | 16.12 | 16.92 | 16.12 | 16.73 | 11,112 | +0.71(+4.44%) |
Jan 13, 2021 | 16.50 | 16.50 | 15.93 | 16.02 | 11,018 | -0.50(-3.02%) |
Jan 12, 2021 | 15.88 | 16.62 | 15.88 | 16.52 | 19,304 | +0.78(+4.97%) |
Jan 11, 2021 | 15.36 | 15.74 | 15.12 | 15.74 | 9,486 | +0.14(+0.91%) |
Jan 08, 2021 | 15.88 | 15.89 | 15.48 | 15.59 | 7,763 | -0.09(-0.60%) |
Jan 07, 2021 | 15.59 | 15.78 | 15.50 | 15.69 | 47,991 | +0.24(+1.53%) |
Jan 06, 2021 | 15.36 | 15.74 | 15.26 | 15.45 | 7,380 | +0.47(+3.16%) |
Jan 05, 2021 | 14.13 | 15.27 | 14.13 | 14.98 | 12,412 | +0.90(+6.40%) |