Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.47 | 15.96 | 15.47 | 15.50 | 2,751 | -0.45(-2.82%) |
Mar 30, 2021 | 15.27 | 15.95 | 15.27 | 15.95 | 996 | +0.26(+1.66%) |
Mar 29, 2021 | 15.34 | 15.71 | 15.34 | 15.69 | 2,923 | +0.41(+2.68%) |
Mar 26, 2021 | 14.77 | 15.62 | 14.70 | 15.28 | 3,800 | +0.55(+3.73%) |
Mar 25, 2021 | 14.99 | 15.29 | 14.71 | 14.73 | 6,003 | -0.26(-1.73%) |
Mar 24, 2021 | 15.33 | 15.33 | 14.99 | 14.99 | 4,019 | -0.13(-0.86%) |
Mar 23, 2021 | 15.03 | 15.12 | 15.03 | 15.12 | 1,286 | -0.20(-1.31%) |
Mar 22, 2021 | 15.41 | 15.66 | 15.10 | 15.32 | 6,687 | +0.12(+0.79%) |
Mar 19, 2021 | 15.63 | 15.63 | 15.20 | 15.20 | 10,400 | -0.28(-1.81%) |
Mar 18, 2021 | 15.47 | 15.63 | 15.43 | 15.48 | 5,614 | +0.05(+0.32%) |
Mar 17, 2021 | 15.50 | 15.50 | 15.43 | 15.43 | 1,706 | -0.27(-1.72%) |
Mar 16, 2021 | 15.70 | 15.70 | 15.70 | 15.70 | 849 | -0.08(-0.51%) |
Mar 15, 2021 | 15.57 | 16.05 | 15.55 | 15.78 | 1,833 | -0.21(-1.31%) |
Mar 12, 2021 | 16.24 | 16.50 | 15.66 | 15.99 | 3,800 | -0.38(-2.32%) |
Mar 11, 2021 | 16.27 | 16.37 | 16.15 | 16.37 | 2,909 | +0.24(+1.49%) |
Mar 10, 2021 | 15.74 | 16.13 | 15.55 | 16.13 | 3,265 | +0.63(+4.06%) |
Mar 09, 2021 | 15.35 | 15.50 | 15.18 | 15.50 | 3,213 | +0.38(+2.51%) |
Mar 08, 2021 | 15.00 | 15.25 | 14.77 | 15.12 | 3,105 | +0.14(+0.93%) |
Mar 05, 2021 | 15.17 | 15.18 | 14.52 | 14.98 | 3,000 | +0.30(+2.04%) |
Mar 04, 2021 | 14.91 | 15.05 | 14.64 | 14.68 | 4,441 | -0.28(-1.87%) |
Mar 03, 2021 | 15.00 | 15.34 | 14.86 | 14.96 | 2,007 | +0.21(+1.42%) |
Mar 02, 2021 | 15.70 | 15.70 | 14.75 | 14.75 | 4,742 | -0.67(-4.35%) |
Mar 01, 2021 | 15.73 | 15.73 | 15.15 | 15.42 | 3,293 | +0.02(+0.13%) |
Feb 26, 2021 | 15.76 | 15.87 | 15.38 | 15.40 | 2,800 | -0.15(-0.96%) |
Feb 25, 2021 | 15.59 | 15.59 | 15.45 | 15.55 | 1,617 | -0.30(-1.89%) |
Feb 24, 2021 | 15.93 | 15.99 | 15.85 | 15.85 | 5,266 | -0.26(-1.61%) |
Feb 23, 2021 | 15.82 | 16.40 | 15.55 | 16.11 | 7,940 | +0.47(+3.01%) |
Feb 22, 2021 | 15.05 | 15.64 | 14.72 | 15.64 | 15,371 | +0.49(+3.23%) |
Feb 19, 2021 | 15.63 | 15.63 | 14.99 | 15.15 | 8,600 | -0.45(-2.88%) |
Feb 18, 2021 | 15.56 | 15.60 | 15.55 | 15.60 | 925 | +0.01(+0.06%) |
Feb 17, 2021 | 15.70 | 15.83 | 15.54 | 15.59 | 1,103 | -0.32(-2.01%) |
Feb 16, 2021 | 16.09 | 16.36 | 15.91 | 15.91 | 4,502 | +0.01(+0.06%) |
Feb 12, 2021 | 15.89 | 16.20 | 15.89 | 15.90 | 5,700 | +0.37(+2.38%) |
Feb 11, 2021 | 15.94 | 15.96 | 15.52 | 15.53 | 4,037 | -0.35(-2.20%) |
Feb 10, 2021 | 16.24 | 16.24 | 15.88 | 15.88 | 1,887 | -0.10(-0.63%) |
Feb 09, 2021 | 15.98 | 16.14 | 15.55 | 15.98 | 11,726 | +0.04(+0.25%) |
Feb 08, 2021 | 15.79 | 15.98 | 15.79 | 15.94 | 2,764 | +0.23(+1.46%) |
Feb 05, 2021 | 16.06 | 16.36 | 15.57 | 15.71 | 4,200 | -0.62(-3.80%) |
Feb 04, 2021 | 16.47 | 16.64 | 15.24 | 16.33 | 2,092 | -0.02(-0.12%) |
Feb 03, 2021 | 16.40 | 17.06 | 15.96 | 16.35 | 3,635 | -0.30(-1.80%) |
Feb 02, 2021 | 16.80 | 16.80 | 16.28 | 16.65 | 1,920 | +0.09(+0.54%) |
Feb 01, 2021 | 16.88 | 17.13 | 16.41 | 16.56 | 4,573 | -0.19(-1.13%) |
Jan 29, 2021 | 16.55 | 16.75 | 16.32 | 16.75 | 7,300 | -0.10(-0.59%) |
Jan 28, 2021 | 16.64 | 16.92 | 16.32 | 16.85 | 5,165 | +0.35(+2.12%) |
Jan 27, 2021 | 17.01 | 17.01 | 16.30 | 16.50 | 6,893 | +0.01(+0.06%) |
Jan 26, 2021 | 16.87 | 17.19 | 16.49 | 16.49 | 20,289 | -0.67(-3.90%) |
Jan 25, 2021 | 17.19 | 17.19 | 17.16 | 17.16 | 882 | -0.29(-1.66%) |
Jan 22, 2021 | 17.45 | 17.45 | 17.16 | 17.45 | 4,300 | -0.05(-0.29%) |
Jan 21, 2021 | 17.54 | 17.54 | 17.50 | 17.50 | 1,229 | -0.20(-1.13%) |
Jan 20, 2021 | 18.13 | 18.13 | 17.70 | 17.70 | 1,031 | -0.08(-0.45%) |
Jan 19, 2021 | 18.27 | 18.27 | 17.78 | 17.78 | 1,529 | -0.20(-1.11%) |
Jan 15, 2021 | 18.00 | 18.18 | 17.98 | 17.98 | 1,300 | -0.32(-1.75%) |
Jan 14, 2021 | 18.30 | 18.30 | 18.30 | 18.30 | 858 | +0.30(+1.67%) |
Jan 13, 2021 | 18.00 | 18.00 | 17.98 | 18.00 | 935 | -0.16(-0.88%) |
Jan 12, 2021 | 18.20 | 18.20 | 18.16 | 18.16 | 1,027 | -0.24(-1.30%) |
Jan 11, 2021 | 18.53 | 18.56 | 18.40 | 18.40 | 1,554 | +0.13(+0.71%) |
Jan 08, 2021 | 18.44 | 18.45 | 18.27 | 18.27 | 8,900 | -0.18(-0.98%) |
Jan 07, 2021 | 18.10 | 18.45 | 18.10 | 18.45 | 1,330 | +0.31(+1.71%) |
Jan 06, 2021 | 18.23 | 18.55 | 18.00 | 18.14 | 8,607 | +0.14(+0.78%) |
Jan 05, 2021 | 17.81 | 18.24 | 17.81 | 18.00 | 4,277 | -0.14(-0.77%) |