Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.96 | 16.60 | 15.96 | 16.56 | 287,740 | +0.62(+3.90%) |
Mar 30, 2021 | 15.58 | 16.01 | 15.34 | 15.93 | 197,102 | +0.37(+2.37%) |
Mar 29, 2021 | 15.91 | 16.06 | 15.48 | 15.56 | 103,966 | -0.34(-2.14%) |
Mar 26, 2021 | 15.60 | 15.97 | 15.54 | 15.90 | 157,160 | +0.45(+2.89%) |
Mar 25, 2021 | 15.34 | 15.59 | 14.98 | 15.46 | 181,456 | +0.07(+0.44%) |
Mar 24, 2021 | 15.89 | 16.15 | 15.38 | 15.39 | 137,551 | -0.18(-1.18%) |
Mar 23, 2021 | 16.25 | 16.29 | 15.55 | 15.57 | 248,999 | -0.58(-3.61%) |
Mar 22, 2021 | 16.74 | 16.85 | 16.10 | 16.16 | 179,706 | -0.54(-3.26%) |
Mar 19, 2021 | 16.86 | 17.02 | 16.65 | 16.70 | 356,547 | -0.30(-1.77%) |
Mar 18, 2021 | 17.04 | 17.52 | 16.84 | 17.00 | 187,239 | +0.04(+0.23%) |
Mar 17, 2021 | 17.08 | 17.08 | 16.66 | 16.96 | 113,528 | -0.14(-0.79%) |
Mar 16, 2021 | 17.11 | 17.20 | 16.82 | 17.10 | 136,358 | -0.21(-1.23%) |
Mar 15, 2021 | 17.36 | 17.55 | 17.16 | 17.31 | 159,617 | -0.15(-0.83%) |
Mar 12, 2021 | 17.54 | 17.65 | 17.02 | 17.46 | 135,121 | -0.02(-0.11%) |
Mar 11, 2021 | 17.83 | 17.93 | 17.32 | 17.48 | 292,602 | -0.24(-1.37%) |
Mar 10, 2021 | 18.03 | 18.04 | 17.65 | 17.72 | 204,812 | +0.16(+0.88%) |
Mar 09, 2021 | 18.93 | 19.06 | 17.51 | 17.57 | 257,398 | -0.43(-2.37%) |
Mar 08, 2021 | 17.29 | 18.19 | 17.27 | 17.99 | 166,794 | +0.52(+3.00%) |
Mar 05, 2021 | 17.57 | 17.72 | 16.94 | 17.47 | 188,366 | +0.17(+1.01%) |
Mar 04, 2021 | 17.68 | 17.88 | 17.09 | 17.29 | 156,463 | -0.24(-1.38%) |
Mar 03, 2021 | 17.82 | 17.96 | 17.51 | 17.54 | 134,147 | -0.18(-1.04%) |
Mar 02, 2021 | 17.93 | 18.00 | 17.65 | 17.72 | 116,081 | -0.24(-1.35%) |
Mar 01, 2021 | 17.25 | 18.05 | 17.17 | 17.96 | 192,675 | +1.11(+6.57%) |
Feb 26, 2021 | 17.28 | 17.57 | 16.73 | 16.86 | 206,904 | -0.15(-0.86%) |
Feb 25, 2021 | 17.18 | 17.56 | 16.89 | 17.00 | 334,518 | -0.23(-1.32%) |
Feb 24, 2021 | 17.16 | 17.63 | 17.10 | 17.23 | 263,574 | +0.13(+0.74%) |
Feb 23, 2021 | 16.74 | 17.27 | 16.51 | 17.10 | 191,028 | -0.10(-0.59%) |
Feb 22, 2021 | 17.15 | 17.56 | 16.95 | 17.21 | 136,968 | -0.10(-0.56%) |
Feb 19, 2021 | 16.96 | 17.53 | 16.83 | 17.30 | 95,264 | +0.38(+2.24%) |
Feb 18, 2021 | 17.03 | 17.23 | 16.70 | 16.92 | 91,399 | -0.15(-0.85%) |
Feb 17, 2021 | 17.12 | 17.26 | 16.92 | 17.07 | 100,902 | -0.17(-0.96%) |
Feb 16, 2021 | 17.27 | 17.56 | 17.07 | 17.23 | 125,119 | -0.03(-0.17%) |
Feb 12, 2021 | 16.99 | 17.33 | 16.70 | 17.26 | 98,251 | +0.23(+1.37%) |
Feb 11, 2021 | 17.06 | 17.23 | 16.80 | 17.03 | 63,865 | +0.01(+0.06%) |
Feb 10, 2021 | 17.23 | 17.29 | 16.78 | 17.02 | 64,089 | -0.15(-0.85%) |
Feb 09, 2021 | 17.19 | 17.32 | 17.12 | 17.17 | 169,175 | +0.00(+0.00%) |
Feb 08, 2021 | 16.85 | 17.40 | 16.80 | 17.17 | 79,644 | +0.43(+2.55%) |
Feb 05, 2021 | 16.74 | 16.83 | 16.39 | 16.74 | 96,191 | +0.16(+0.97%) |
Feb 04, 2021 | 16.26 | 16.71 | 16.25 | 16.58 | 57,631 | +0.28(+1.73%) |
Feb 03, 2021 | 16.58 | 16.58 | 16.11 | 16.30 | 193,763 | -0.09(-0.53%) |
Feb 02, 2021 | 16.25 | 16.54 | 15.88 | 16.39 | 292,725 | +0.16(+0.96%) |
Feb 01, 2021 | 15.74 | 16.30 | 15.54 | 16.23 | 109,913 | +0.66(+4.23%) |
Jan 29, 2021 | 15.69 | 15.96 | 15.41 | 15.57 | 115,206 | -0.16(-1.05%) |
Jan 28, 2021 | 15.77 | 16.23 | 15.43 | 15.74 | 228,027 | -0.37(-2.29%) |
Jan 27, 2021 | 15.89 | 16.21 | 15.52 | 16.10 | 153,184 | -0.08(-0.48%) |
Jan 26, 2021 | 16.29 | 16.29 | 15.66 | 16.18 | 234,097 | +0.55(+3.54%) |
Jan 25, 2021 | 15.68 | 16.12 | 15.45 | 15.63 | 209,596 | +0.03(+0.19%) |
Jan 22, 2021 | 15.06 | 15.67 | 14.99 | 15.60 | 123,767 | +0.37(+2.42%) |
Jan 21, 2021 | 15.24 | 15.27 | 14.91 | 15.23 | 284,799 | -0.05(-0.32%) |
Jan 20, 2021 | 15.32 | 15.46 | 15.10 | 15.28 | 78,124 | -0.02(-0.16%) |
Jan 19, 2021 | 15.41 | 15.41 | 14.88 | 15.30 | 151,165 | +0.09(+0.61%) |
Jan 15, 2021 | 15.29 | 15.41 | 14.84 | 15.21 | 143,776 | -0.24(-1.57%) |
Jan 14, 2021 | 15.61 | 15.93 | 15.44 | 15.45 | 67,395 | -0.19(-1.24%) |
Jan 13, 2021 | 16.17 | 16.22 | 15.60 | 15.65 | 78,856 | -0.56(-3.47%) |
Jan 12, 2021 | 15.76 | 16.25 | 15.76 | 16.21 | 125,321 | +0.46(+2.89%) |
Jan 11, 2021 | 15.73 | 15.99 | 15.60 | 15.76 | 133,037 | -0.08(-0.49%) |
Jan 08, 2021 | 16.19 | 16.47 | 15.57 | 15.83 | 94,578 | -0.29(-1.80%) |
Jan 07, 2021 | 16.10 | 16.44 | 15.86 | 16.12 | 129,392 | +0.08(+0.48%) |
Jan 06, 2021 | 14.91 | 16.29 | 14.91 | 16.05 | 158,217 | +1.03(+6.84%) |
Jan 05, 2021 | 14.71 | 15.13 | 14.63 | 15.02 | 139,654 | +0.33(+2.24%) |