Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.83 | 17.17 | 16.11 | 16.36 | 20,768 | -0.28(-1.67%) |
Mar 30, 2021 | 17.29 | 17.37 | 16.55 | 16.64 | 17,777 | -0.86(-4.93%) |
Mar 29, 2021 | 17.84 | 18.22 | 17.03 | 17.51 | 40,436 | +0.90(+5.43%) |
Mar 26, 2021 | 16.32 | 17.03 | 15.89 | 16.60 | 15,629 | +0.51(+3.16%) |
Mar 25, 2021 | 16.06 | 16.79 | 15.45 | 16.09 | 26,726 | -0.12(-0.71%) |
Mar 24, 2021 | 16.88 | 17.18 | 16.17 | 16.21 | 15,132 | -0.43(-2.59%) |
Mar 23, 2021 | 17.27 | 17.29 | 16.60 | 16.64 | 45,467 | -0.54(-3.13%) |
Mar 22, 2021 | 17.84 | 18.23 | 17.09 | 17.18 | 50,186 | -0.46(-2.61%) |
Mar 19, 2021 | 17.14 | 18.22 | 17.08 | 17.64 | 31,259 | +0.62(+3.67%) |
Mar 18, 2021 | 17.19 | 18.14 | 16.94 | 17.02 | 24,221 | -0.17(-1.01%) |
Mar 17, 2021 | 16.32 | 17.94 | 16.32 | 17.19 | 33,164 | +0.74(+4.49%) |
Mar 16, 2021 | 17.71 | 17.80 | 16.45 | 16.45 | 40,352 | -1.12(-6.39%) |
Mar 15, 2021 | 17.90 | 18.33 | 17.57 | 17.57 | 17,630 | -0.64(-3.53%) |
Mar 12, 2021 | 18.44 | 18.57 | 17.86 | 18.22 | 30,425 | -0.13(-0.73%) |
Mar 11, 2021 | 17.75 | 18.71 | 17.75 | 18.35 | 45,110 | +0.70(+3.97%) |
Mar 10, 2021 | 17.08 | 18.00 | 16.89 | 17.65 | 94,453 | +1.41(+8.69%) |
Mar 09, 2021 | 16.10 | 16.57 | 15.56 | 16.24 | 29,276 | +0.71(+4.57%) |
Mar 08, 2021 | 15.49 | 16.32 | 14.98 | 15.53 | 71,527 | +0.21(+1.38%) |
Mar 05, 2021 | 15.61 | 15.89 | 14.90 | 15.32 | 32,718 | -0.05(-0.31%) |
Mar 04, 2021 | 16.01 | 16.16 | 15.20 | 15.36 | 21,720 | -0.84(-5.21%) |
Mar 03, 2021 | 15.60 | 16.21 | 15.16 | 16.21 | 49,127 | +0.69(+4.45%) |
Mar 02, 2021 | 15.60 | 15.65 | 15.16 | 15.52 | 15,329 | +0.06(+0.37%) |
Mar 01, 2021 | 15.24 | 15.73 | 14.98 | 15.46 | 13,182 | +0.48(+3.20%) |
Feb 26, 2021 | 15.28 | 15.29 | 14.93 | 14.98 | 16,359 | -0.25(-1.64%) |
Feb 25, 2021 | 15.45 | 15.83 | 15.22 | 15.23 | 31,186 | -0.41(-2.64%) |
Feb 24, 2021 | 15.49 | 16.40 | 15.39 | 15.64 | 18,578 | +0.24(+1.56%) |
Feb 23, 2021 | 15.27 | 15.94 | 14.98 | 15.40 | 35,258 | -0.18(-1.17%) |
Feb 22, 2021 | 15.60 | 15.60 | 15.17 | 15.59 | 12,641 | +0.34(+2.20%) |
Feb 19, 2021 | 15.35 | 15.59 | 15.17 | 15.25 | 48,442 | -0.01(-0.06%) |
Feb 18, 2021 | 15.28 | 15.69 | 15.17 | 15.26 | 42,147 | +0.00(+0.00%) |
Feb 17, 2021 | 15.59 | 15.69 | 15.21 | 15.26 | 13,753 | -0.19(-1.23%) |
Feb 16, 2021 | 15.49 | 15.74 | 15.21 | 15.45 | 43,212 | -0.01(-0.06%) |
Feb 12, 2021 | 15.48 | 15.64 | 15.24 | 15.46 | 19,712 | +0.09(+0.56%) |
Feb 11, 2021 | 15.44 | 15.74 | 15.30 | 15.37 | 26,712 | -0.21(-1.35%) |
Feb 10, 2021 | 15.31 | 15.85 | 15.17 | 15.58 | 37,972 | +0.52(+3.42%) |
Feb 09, 2021 | 14.48 | 15.71 | 14.44 | 15.07 | 105,260 | +0.49(+3.34%) |
Feb 08, 2021 | 14.53 | 14.68 | 14.29 | 14.58 | 43,848 | +0.33(+2.34%) |
Feb 05, 2021 | 14.65 | 14.65 | 14.16 | 14.25 | 34,811 | -0.39(-2.67%) |
Feb 04, 2021 | 14.17 | 14.73 | 14.17 | 14.64 | 18,074 | +0.47(+3.30%) |
Feb 03, 2021 | 13.69 | 14.33 | 13.69 | 14.17 | 45,446 | +0.57(+4.21%) |
Feb 02, 2021 | 13.83 | 13.90 | 13.56 | 13.60 | 22,970 | -0.09(-0.63%) |
Feb 01, 2021 | 13.19 | 14.07 | 12.65 | 13.69 | 86,783 | +0.76(+5.90%) |
Jan 29, 2021 | 13.19 | 13.34 | 12.58 | 12.92 | 51,483 | -0.07(-0.51%) |
Jan 28, 2021 | 13.35 | 13.45 | 12.82 | 12.99 | 31,740 | -0.55(-4.08%) |
Jan 27, 2021 | 13.54 | 13.86 | 13.07 | 13.54 | 54,087 | +0.16(+1.21%) |
Jan 26, 2021 | 14.01 | 14.31 | 13.22 | 13.38 | 48,790 | -0.45(-3.24%) |
Jan 25, 2021 | 14.17 | 14.28 | 13.06 | 13.83 | 105,321 | -0.47(-3.27%) |
Jan 22, 2021 | 13.95 | 14.39 | 13.87 | 14.30 | 26,947 | +0.28(+1.97%) |
Jan 21, 2021 | 14.39 | 14.55 | 13.79 | 14.02 | 11,449 | -0.19(-1.34%) |
Jan 20, 2021 | 14.19 | 15.26 | 13.79 | 14.21 | 133,536 | +0.02(+0.13%) |
Jan 19, 2021 | 13.99 | 14.31 | 13.61 | 14.19 | 57,547 | +0.40(+2.90%) |
Jan 15, 2021 | 14.12 | 14.25 | 13.45 | 13.79 | 51,483 | -0.51(-3.54%) |
Jan 14, 2021 | 14.18 | 14.30 | 13.92 | 14.30 | 11,789 | +0.28(+1.97%) |
Jan 13, 2021 | 14.28 | 14.28 | 13.90 | 14.02 | 14,997 | -0.15(-1.08%) |
Jan 12, 2021 | 15.16 | 15.16 | 13.87 | 14.17 | 62,297 | -0.81(-5.41%) |
Jan 11, 2021 | 14.99 | 15.16 | 14.85 | 14.98 | 24,472 | -0.01(-0.06%) |
Jan 08, 2021 | 15.35 | 15.35 | 14.85 | 14.99 | 26,108 | -0.34(-2.24%) |
Jan 07, 2021 | 15.63 | 15.64 | 14.91 | 15.34 | 33,298 | +0.65(+4.42%) |
Jan 06, 2021 | 15.05 | 15.45 | 14.44 | 14.69 | 54,688 | -0.29(-1.91%) |
Jan 05, 2021 | 14.39 | 15.26 | 14.35 | 14.97 | 21,466 | +0.43(+2.95%) |