Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.02 | 16.58 | 16.02 | 16.44 | 72,457 | +0.36(+2.22%) |
Mar 30, 2021 | 16.20 | 16.38 | 15.92 | 16.08 | 55,387 | -0.16(-0.98%) |
Mar 29, 2021 | 16.62 | 16.62 | 16.20 | 16.24 | 64,045 | -0.05(-0.29%) |
Mar 26, 2021 | 15.85 | 16.29 | 15.68 | 16.29 | 73,462 | +0.70(+4.46%) |
Mar 25, 2021 | 15.62 | 15.69 | 15.23 | 15.59 | 74,604 | +0.20(+1.28%) |
Mar 24, 2021 | 15.64 | 16.12 | 15.31 | 15.39 | 115,267 | +0.22(+1.42%) |
Mar 23, 2021 | 15.89 | 15.89 | 15.13 | 15.18 | 142,078 | -0.78(-4.89%) |
Mar 22, 2021 | 16.08 | 16.28 | 15.65 | 15.96 | 100,282 | -0.22(-1.34%) |
Mar 19, 2021 | 16.27 | 16.45 | 16.12 | 16.17 | 369,656 | +0.03(+0.17%) |
Mar 18, 2021 | 16.50 | 16.53 | 16.08 | 16.15 | 114,074 | -0.05(-0.29%) |
Mar 17, 2021 | 16.78 | 16.78 | 16.12 | 16.19 | 137,392 | -0.60(-3.58%) |
Mar 16, 2021 | 17.18 | 17.34 | 16.48 | 16.79 | 57,052 | -0.50(-2.88%) |
Mar 15, 2021 | 17.75 | 18.02 | 16.92 | 17.29 | 71,131 | -0.56(-3.16%) |
Mar 12, 2021 | 17.26 | 17.92 | 17.20 | 17.86 | 53,127 | +0.64(+3.71%) |
Mar 11, 2021 | 17.84 | 18.19 | 16.54 | 17.22 | 64,997 | -0.23(-1.29%) |
Mar 10, 2021 | 17.18 | 17.92 | 16.90 | 17.44 | 61,460 | +0.04(+0.22%) |
Mar 09, 2021 | 17.21 | 17.48 | 16.63 | 17.40 | 53,059 | +0.27(+1.59%) |
Mar 08, 2021 | 15.87 | 17.31 | 15.82 | 17.13 | 94,095 | +1.26(+7.93%) |
Mar 05, 2021 | 15.62 | 16.16 | 15.50 | 15.87 | 145,860 | +1.00(+6.69%) |
Mar 04, 2021 | 15.07 | 15.29 | 14.84 | 14.88 | 80,630 | -0.23(-1.55%) |
Mar 03, 2021 | 15.03 | 15.16 | 14.98 | 15.11 | 41,042 | +0.18(+1.19%) |
Mar 02, 2021 | 14.84 | 14.99 | 14.79 | 14.93 | 23,233 | +0.07(+0.44%) |
Mar 01, 2021 | 14.48 | 14.97 | 14.48 | 14.87 | 46,785 | +0.47(+3.26%) |
Feb 26, 2021 | 14.27 | 14.56 | 14.27 | 14.40 | 61,538 | -0.05(-0.33%) |
Feb 25, 2021 | 14.79 | 14.91 | 14.24 | 14.45 | 52,723 | -0.01(-0.07%) |
Feb 24, 2021 | 14.47 | 14.89 | 14.42 | 14.46 | 45,519 | +0.00(+0.00%) |
Feb 23, 2021 | 14.74 | 14.88 | 14.20 | 14.46 | 39,336 | -0.39(-2.66%) |
Feb 22, 2021 | 14.44 | 15.01 | 14.28 | 14.85 | 42,305 | +0.54(+3.81%) |
Feb 19, 2021 | 14.31 | 14.55 | 14.05 | 14.30 | 81,873 | +0.03(+0.20%) |
Feb 18, 2021 | 15.01 | 15.09 | 14.09 | 14.28 | 70,691 | -0.70(-4.70%) |
Feb 17, 2021 | 15.40 | 15.43 | 14.91 | 14.98 | 34,758 | -0.37(-2.39%) |
Feb 16, 2021 | 15.20 | 15.44 | 15.07 | 15.35 | 23,365 | +0.31(+2.06%) |
Feb 12, 2021 | 15.15 | 15.31 | 14.85 | 15.04 | 39,073 | -0.16(-1.05%) |
Feb 11, 2021 | 15.32 | 15.45 | 15.07 | 15.20 | 27,920 | +0.05(+0.31%) |
Feb 10, 2021 | 15.29 | 15.54 | 14.80 | 15.15 | 27,646 | -0.11(-0.74%) |
Feb 09, 2021 | 15.01 | 15.68 | 14.92 | 15.26 | 22,516 | +0.14(+0.93%) |
Feb 08, 2021 | 15.38 | 15.38 | 14.58 | 15.12 | 41,783 | +0.25(+1.71%) |
Feb 05, 2021 | 14.80 | 15.03 | 14.69 | 14.87 | 20,867 | +0.17(+1.15%) |
Feb 04, 2021 | 15.00 | 15.43 | 14.68 | 14.70 | 63,743 | +0.05(+0.32%) |
Feb 03, 2021 | 14.67 | 15.05 | 14.54 | 14.65 | 63,568 | -0.09(-0.64%) |
Feb 02, 2021 | 14.93 | 15.07 | 14.63 | 14.75 | 42,966 | +0.04(+0.25%) |
Feb 01, 2021 | 15.20 | 15.24 | 14.60 | 14.71 | 42,905 | -0.29(-1.94%) |
Jan 29, 2021 | 15.24 | 15.65 | 14.99 | 15.00 | 75,911 | -0.22(-1.42%) |
Jan 28, 2021 | 15.37 | 15.37 | 15.10 | 15.22 | 52,013 | +0.00(+0.00%) |
Jan 27, 2021 | 15.47 | 15.47 | 14.87 | 15.22 | 60,572 | -0.61(-3.86%) |
Jan 26, 2021 | 16.21 | 16.28 | 15.76 | 15.83 | 43,577 | -0.16(-1.00%) |
Jan 25, 2021 | 15.76 | 16.07 | 15.63 | 15.99 | 144,606 | +0.08(+0.53%) |
Jan 22, 2021 | 15.41 | 15.91 | 15.41 | 15.90 | 53,659 | +0.38(+2.42%) |
Jan 21, 2021 | 15.12 | 15.85 | 14.97 | 15.53 | 55,992 | +0.34(+2.23%) |
Jan 20, 2021 | 14.42 | 15.31 | 14.32 | 15.19 | 249,831 | +0.72(+5.00%) |
Jan 19, 2021 | 14.57 | 14.61 | 14.21 | 14.46 | 78,780 | +0.02(+0.13%) |
Jan 15, 2021 | 14.83 | 14.90 | 14.29 | 14.45 | 81,022 | -0.42(-2.84%) |
Jan 14, 2021 | 14.70 | 15.38 | 14.70 | 14.87 | 90,632 | +0.21(+1.44%) |
Jan 13, 2021 | 15.05 | 15.07 | 14.62 | 14.66 | 131,757 | -0.42(-2.77%) |
Jan 12, 2021 | 15.04 | 15.73 | 14.89 | 15.07 | 129,763 | -1.00(-6.20%) |
Jan 11, 2021 | 16.32 | 16.69 | 15.97 | 16.07 | 69,057 | -0.17(-1.04%) |
Jan 08, 2021 | 16.48 | 16.48 | 16.04 | 16.24 | 32,898 | -0.15(-0.92%) |
Jan 07, 2021 | 16.64 | 16.68 | 16.19 | 16.39 | 49,820 | +0.04(+0.23%) |
Jan 06, 2021 | 15.78 | 16.68 | 15.74 | 16.35 | 64,770 | +0.87(+5.64%) |
Jan 05, 2021 | 15.41 | 15.78 | 15.31 | 15.48 | 45,775 | +0.09(+0.61%) |