Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.45 | 15.78 | 15.25 | 15.41 | 133,342 | +0.06(+0.39%) |
Mar 30, 2021 | 16.38 | 16.38 | 15.12 | 15.35 | 557,753 | -0.80(-4.95%) |
Mar 29, 2021 | 15.59 | 16.30 | 14.87 | 16.15 | 421,110 | +0.52(+3.33%) |
Mar 26, 2021 | 15.82 | 16.33 | 15.10 | 15.63 | 396,000 | +0.09(+0.58%) |
Mar 25, 2021 | 15.71 | 15.81 | 14.82 | 15.54 | 150,713 | -0.03(-0.19%) |
Mar 24, 2021 | 15.92 | 16.09 | 15.32 | 15.57 | 150,297 | -0.28(-1.77%) |
Mar 23, 2021 | 16.00 | 16.59 | 15.66 | 15.85 | 413,986 | -0.13(-0.81%) |
Mar 22, 2021 | 15.57 | 16.09 | 15.33 | 15.98 | 265,652 | +0.43(+2.77%) |
Mar 19, 2021 | 15.08 | 16.15 | 14.83 | 15.55 | 752,200 | +0.75(+5.07%) |
Mar 18, 2021 | 14.81 | 15.35 | 14.63 | 14.80 | 362,690 | -0.24(-1.60%) |
Mar 17, 2021 | 14.35 | 15.04 | 14.05 | 15.04 | 569,144 | +0.65(+4.52%) |
Mar 16, 2021 | 14.70 | 15.04 | 14.33 | 14.39 | 199,748 | -0.37(-2.51%) |
Mar 15, 2021 | 14.50 | 14.84 | 14.35 | 14.76 | 274,141 | +0.33(+2.29%) |
Mar 12, 2021 | 14.39 | 14.51 | 14.13 | 14.43 | 199,600 | +0.03(+0.21%) |
Mar 11, 2021 | 14.23 | 14.90 | 14.23 | 14.40 | 281,408 | +0.08(+0.56%) |
Mar 10, 2021 | 13.98 | 14.89 | 13.75 | 14.32 | 689,308 | +0.32(+2.29%) |
Mar 09, 2021 | 14.26 | 14.49 | 13.64 | 14.00 | 316,630 | +0.12(+0.86%) |
Mar 08, 2021 | 14.15 | 14.35 | 13.63 | 13.88 | 345,192 | -0.36(-2.53%) |
Mar 05, 2021 | 13.90 | 15.00 | 12.54 | 14.24 | 850,900 | +0.27(+1.93%) |
Mar 04, 2021 | 14.91 | 14.91 | 12.87 | 13.97 | 495,246 | -0.46(-3.19%) |
Mar 03, 2021 | 15.92 | 16.12 | 14.35 | 14.43 | 845,252 | -1.26(-8.03%) |
Mar 02, 2021 | 15.50 | 16.38 | 15.07 | 15.69 | 603,855 | +0.39(+2.55%) |
Mar 01, 2021 | 15.54 | 15.76 | 14.80 | 15.30 | 500,257 | +0.51(+3.45%) |
Feb 26, 2021 | 15.04 | 15.08 | 13.90 | 14.79 | 358,400 | -0.11(-0.74%) |
Feb 25, 2021 | 16.23 | 16.25 | 14.54 | 14.90 | 498,397 | -0.56(-3.62%) |
Feb 24, 2021 | 14.50 | 15.63 | 14.07 | 15.46 | 643,935 | +0.98(+6.77%) |
Feb 23, 2021 | 14.35 | 15.15 | 13.80 | 14.48 | 367,294 | -0.08(-0.55%) |
Feb 22, 2021 | 15.16 | 15.84 | 14.40 | 14.56 | 631,756 | -0.44(-2.93%) |
Feb 19, 2021 | 15.44 | 15.56 | 14.98 | 15.00 | 425,900 | -0.41(-2.66%) |
Feb 18, 2021 | 15.75 | 15.75 | 14.71 | 15.41 | 468,026 | -0.42(-2.65%) |
Feb 17, 2021 | 16.25 | 16.40 | 15.40 | 15.83 | 532,863 | -0.39(-2.40%) |
Feb 16, 2021 | 16.66 | 16.80 | 15.44 | 16.22 | 574,151 | -0.16(-0.98%) |
Feb 12, 2021 | 15.65 | 16.71 | 15.51 | 16.38 | 492,500 | +0.83(+5.34%) |
Feb 11, 2021 | 15.00 | 16.14 | 14.81 | 15.55 | 372,497 | +0.39(+2.57%) |
Feb 10, 2021 | 15.70 | 15.70 | 14.80 | 15.16 | 612,603 | -0.52(-3.32%) |
Feb 09, 2021 | 15.20 | 15.77 | 14.73 | 15.68 | 721,129 | +0.53(+3.50%) |
Feb 08, 2021 | 14.41 | 15.51 | 14.26 | 15.15 | 705,016 | +0.72(+4.99%) |
Feb 05, 2021 | 13.05 | 14.67 | 13.05 | 14.43 | 992,100 | +1.60(+12.47%) |
Feb 04, 2021 | 12.75 | 13.01 | 12.50 | 12.83 | 345,053 | +0.24(+1.91%) |
Feb 03, 2021 | 12.75 | 12.78 | 12.36 | 12.59 | 418,576 | -0.15(-1.18%) |
Feb 02, 2021 | 12.50 | 12.99 | 12.26 | 12.74 | 454,604 | +0.38(+3.07%) |
Feb 01, 2021 | 12.31 | 12.45 | 11.80 | 12.36 | 689,690 | +0.19(+1.56%) |
Jan 29, 2021 | 12.94 | 12.95 | 11.85 | 12.17 | 876,100 | -0.91(-6.96%) |
Jan 28, 2021 | 12.95 | 13.30 | 12.76 | 13.08 | 361,516 | +0.07(+0.54%) |
Jan 27, 2021 | 12.42 | 13.27 | 12.41 | 13.01 | 616,362 | +0.16(+1.25%) |
Jan 26, 2021 | 13.03 | 13.25 | 12.70 | 12.85 | 464,607 | +0.04(+0.31%) |
Jan 25, 2021 | 13.25 | 13.57 | 12.52 | 12.81 | 483,294 | -0.55(-4.12%) |
Jan 22, 2021 | 13.40 | 13.73 | 13.23 | 13.36 | 451,600 | -0.17(-1.26%) |
Jan 21, 2021 | 13.81 | 13.89 | 13.33 | 13.53 | 558,783 | -0.17(-1.24%) |
Jan 20, 2021 | 13.64 | 13.83 | 13.30 | 13.70 | 401,673 | +0.05(+0.37%) |
Jan 19, 2021 | 13.80 | 13.99 | 13.36 | 13.65 | 505,465 | +0.26(+1.94%) |
Jan 15, 2021 | 13.50 | 13.63 | 13.18 | 13.39 | 316,600 | -0.11(-0.81%) |
Jan 14, 2021 | 13.80 | 13.89 | 13.45 | 13.50 | 379,231 | -0.30(-2.17%) |
Jan 13, 2021 | 12.90 | 14.14 | 12.85 | 13.80 | 507,645 | +0.94(+7.31%) |
Jan 12, 2021 | 12.99 | 13.12 | 12.79 | 12.86 | 182,165 | +0.01(+0.08%) |
Jan 11, 2021 | 13.05 | 13.26 | 12.85 | 12.85 | 326,214 | -0.31(-2.36%) |
Jan 08, 2021 | 13.50 | 13.60 | 13.09 | 13.16 | 232,700 | -0.24(-1.79%) |
Jan 07, 2021 | 13.89 | 13.89 | 13.22 | 13.40 | 250,545 | -0.15(-1.11%) |
Jan 06, 2021 | 13.89 | 14.14 | 13.28 | 13.55 | 452,286 | -0.55(-3.90%) |
Jan 05, 2021 | 13.20 | 14.18 | 13.03 | 14.10 | 542,247 | +0.92(+6.98%) |