Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.87 | 15.89 | 15.82 | 15.86 | 264,440 | +0.00(+0.00%) |
Mar 30, 2021 | 15.86 | 15.89 | 15.79 | 15.86 | 218,693 | -0.02(-0.15%) |
Mar 29, 2021 | 15.82 | 15.99 | 15.78 | 15.88 | 195,679 | -0.02(-0.10%) |
Mar 26, 2021 | 15.68 | 15.90 | 15.68 | 15.90 | 260,941 | +0.28(+1.78%) |
Mar 25, 2021 | 15.39 | 15.64 | 15.26 | 15.62 | 210,654 | +0.19(+1.22%) |
Mar 24, 2021 | 15.52 | 15.61 | 15.41 | 15.43 | 188,463 | -0.01(-0.05%) |
Mar 23, 2021 | 15.58 | 15.64 | 15.42 | 15.44 | 218,785 | -0.20(-1.31%) |
Mar 22, 2021 | 15.64 | 15.67 | 15.55 | 15.64 | 243,549 | -0.01(-0.05%) |
Mar 19, 2021 | 15.59 | 15.71 | 15.58 | 15.65 | 208,631 | +0.08(+0.53%) |
Mar 18, 2021 | 15.73 | 15.75 | 15.56 | 15.57 | 250,414 | -0.18(-1.14%) |
Mar 17, 2021 | 15.73 | 15.75 | 15.61 | 15.75 | 367,256 | +0.02(+0.16%) |
Mar 16, 2021 | 15.81 | 15.81 | 15.71 | 15.73 | 219,885 | -0.09(-0.57%) |
Mar 15, 2021 | 15.78 | 15.86 | 15.73 | 15.82 | 367,155 | +0.04(+0.26%) |
Mar 12, 2021 | 15.67 | 15.77 | 15.64 | 15.77 | 192,620 | +0.13(+0.84%) |
Mar 11, 2021 | 15.67 | 15.68 | 15.59 | 15.64 | 393,327 | -0.01(-0.05%) |
Mar 10, 2021 | 15.41 | 15.67 | 15.40 | 15.65 | 289,065 | +0.26(+1.70%) |
Mar 09, 2021 | 15.47 | 15.52 | 15.38 | 15.39 | 300,302 | -0.04(-0.27%) |
Mar 08, 2021 | 15.24 | 15.49 | 15.18 | 15.43 | 324,434 | +0.26(+1.73%) |
Mar 05, 2021 | 14.98 | 15.18 | 14.88 | 15.17 | 645,326 | +0.31(+2.09%) |
Mar 04, 2021 | 15.01 | 15.10 | 14.75 | 14.86 | 397,782 | -0.12(-0.82%) |
Mar 03, 2021 | 14.93 | 15.08 | 14.91 | 14.98 | 213,776 | +0.03(+0.23%) |
Mar 02, 2021 | 15.02 | 15.02 | 14.92 | 14.95 | 343,731 | +0.00(+0.00%) |
Mar 01, 2021 | 14.97 | 15.08 | 14.95 | 14.95 | 597,246 | +0.10(+0.66%) |
Feb 26, 2021 | 15.12 | 15.12 | 14.84 | 14.85 | 352,058 | -0.27(-1.78%) |
Feb 25, 2021 | 15.35 | 15.44 | 15.08 | 15.12 | 520,485 | -0.24(-1.54%) |
Feb 24, 2021 | 15.21 | 15.37 | 15.19 | 15.35 | 574,482 | +0.17(+1.13%) |
Feb 23, 2021 | 15.19 | 15.24 | 14.97 | 15.18 | 355,299 | +0.04(+0.27%) |
Feb 22, 2021 | 15.09 | 15.22 | 15.08 | 15.14 | 323,520 | +0.03(+0.22%) |
Feb 19, 2021 | 15.08 | 15.15 | 15.06 | 15.11 | 271,230 | +0.06(+0.38%) |
Feb 18, 2021 | 15.16 | 15.16 | 15.02 | 15.05 | 388,465 | -0.14(-0.91%) |
Feb 17, 2021 | 15.21 | 15.21 | 15.06 | 15.19 | 324,089 | +0.01(+0.05%) |
Feb 16, 2021 | 15.22 | 15.24 | 15.11 | 15.18 | 335,085 | +0.08(+0.51%) |
Feb 12, 2021 | 15.00 | 15.12 | 15.00 | 15.11 | 352,058 | +0.08(+0.51%) |
Feb 11, 2021 | 15.08 | 15.12 | 14.88 | 15.03 | 483,823 | -0.02(-0.16%) |
Feb 10, 2021 | 14.96 | 15.05 | 14.93 | 15.05 | 353,990 | +0.13(+0.87%) |
Feb 09, 2021 | 14.86 | 14.92 | 14.82 | 14.92 | 511,171 | +0.06(+0.38%) |
Feb 08, 2021 | 14.75 | 14.87 | 14.72 | 14.86 | 416,279 | +0.20(+1.33%) |
Feb 05, 2021 | 14.60 | 14.71 | 14.60 | 14.67 | 265,333 | +0.15(+1.07%) |
Feb 04, 2021 | 14.45 | 14.53 | 14.38 | 14.51 | 216,581 | +0.11(+0.79%) |
Feb 03, 2021 | 14.39 | 14.43 | 14.25 | 14.40 | 448,449 | +0.05(+0.34%) |
Feb 02, 2021 | 14.51 | 14.53 | 14.30 | 14.35 | 391,439 | -0.09(-0.62%) |
Feb 01, 2021 | 14.47 | 14.50 | 14.29 | 14.44 | 266,667 | +0.06(+0.39%) |
Jan 29, 2021 | 14.47 | 14.54 | 14.28 | 14.38 | 501,667 | -0.08(-0.56%) |
Jan 28, 2021 | 14.64 | 14.70 | 14.42 | 14.47 | 277,889 | -0.17(-1.16%) |
Jan 27, 2021 | 14.56 | 14.94 | 14.53 | 14.64 | 422,624 | -0.02(-0.17%) |
Jan 26, 2021 | 14.64 | 14.72 | 14.51 | 14.66 | 484,094 | +0.07(+0.50%) |
Jan 25, 2021 | 14.40 | 14.81 | 14.35 | 14.59 | 277,366 | +0.18(+1.24%) |
Jan 22, 2021 | 14.26 | 14.41 | 14.19 | 14.41 | 236,442 | +0.03(+0.23%) |
Jan 21, 2021 | 14.49 | 14.49 | 14.29 | 14.38 | 299,327 | -0.13(-0.89%) |
Jan 20, 2021 | 14.48 | 14.51 | 14.41 | 14.51 | 197,321 | +0.07(+0.50%) |
Jan 19, 2021 | 14.38 | 14.47 | 14.37 | 14.43 | 235,746 | +0.11(+0.73%) |
Jan 15, 2021 | 14.32 | 14.35 | 14.18 | 14.33 | 224,459 | -0.05(-0.34%) |
Jan 14, 2021 | 14.26 | 14.41 | 14.23 | 14.38 | 493,282 | +0.16(+1.14%) |
Jan 13, 2021 | 14.14 | 14.27 | 14.12 | 14.21 | 163,605 | +0.07(+0.51%) |
Jan 12, 2021 | 14.03 | 14.14 | 13.99 | 14.14 | 250,270 | +0.14(+0.98%) |
Jan 11, 2021 | 13.94 | 14.04 | 13.94 | 14.00 | 299,070 | -0.01(-0.06%) |
Jan 08, 2021 | 14.10 | 14.10 | 13.86 | 14.01 | 482,396 | -0.03(-0.23%) |
Jan 07, 2021 | 14.12 | 14.13 | 14.02 | 14.04 | 513,645 | +0.00(+0.00%) |
Jan 06, 2021 | 13.83 | 14.16 | 13.83 | 14.04 | 593,653 | +0.32(+2.30%) |
Jan 05, 2021 | 13.64 | 13.85 | 13.64 | 13.73 | 271,388 | +0.09(+0.65%) |