Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.31 | 16.71 | 16.28 | 16.59 | 552,396 | +0.23(+1.41%) |
Mar 30, 2021 | 16.41 | 16.41 | 16.19 | 16.36 | 1,240,821 | -0.09(-0.55%) |
Mar 29, 2021 | 16.63 | 16.67 | 16.28 | 16.45 | 654,414 | -0.27(-1.61%) |
Mar 26, 2021 | 16.56 | 16.72 | 16.26 | 16.72 | 483,500 | +0.50(+3.08%) |
Mar 25, 2021 | 15.96 | 16.22 | 15.66 | 16.22 | 703,845 | +0.18(+1.12%) |
Mar 24, 2021 | 16.10 | 16.41 | 16.03 | 16.04 | 1,006,391 | +0.06(+0.38%) |
Mar 23, 2021 | 16.44 | 16.55 | 15.94 | 15.98 | 891,731 | -0.67(-4.02%) |
Mar 22, 2021 | 16.82 | 16.82 | 16.57 | 16.65 | 648,484 | -0.16(-0.95%) |
Mar 19, 2021 | 16.87 | 16.97 | 16.47 | 16.81 | 866,200 | +0.26(+1.57%) |
Mar 18, 2021 | 17.20 | 17.20 | 16.47 | 16.55 | 905,903 | -0.69(-4.00%) |
Mar 17, 2021 | 17.27 | 17.31 | 16.98 | 17.24 | 742,899 | +0.05(+0.29%) |
Mar 16, 2021 | 17.47 | 17.47 | 17.09 | 17.19 | 492,021 | -0.32(-1.83%) |
Mar 15, 2021 | 17.58 | 17.70 | 17.38 | 17.51 | 1,293,862 | -0.02(-0.11%) |
Mar 12, 2021 | 17.38 | 17.57 | 17.33 | 17.53 | 382,700 | +0.12(+0.69%) |
Mar 11, 2021 | 17.33 | 17.54 | 17.24 | 17.41 | 1,064,730 | -0.06(-0.34%) |
Mar 10, 2021 | 16.89 | 17.49 | 16.87 | 17.47 | 745,111 | +0.65(+3.86%) |
Mar 09, 2021 | 17.27 | 17.27 | 16.77 | 16.82 | 581,134 | -0.22(-1.29%) |
Mar 08, 2021 | 17.02 | 17.41 | 16.93 | 17.04 | 707,139 | +0.04(+0.24%) |
Mar 05, 2021 | 17.38 | 17.48 | 16.48 | 17.00 | 840,600 | -0.01(-0.06%) |
Mar 04, 2021 | 16.93 | 17.31 | 16.56 | 17.01 | 1,090,237 | +0.33(+1.98%) |
Mar 03, 2021 | 16.63 | 16.99 | 16.58 | 16.68 | 998,223 | +0.11(+0.66%) |
Mar 02, 2021 | 16.30 | 16.57 | 16.15 | 16.57 | 552,758 | +0.19(+1.16%) |
Mar 01, 2021 | 15.65 | 16.38 | 15.65 | 16.38 | 967,028 | +0.95(+6.16%) |
Feb 26, 2021 | 15.91 | 15.91 | 15.28 | 15.43 | 1,541,800 | -0.69(-4.28%) |
Feb 25, 2021 | 16.67 | 16.73 | 15.99 | 16.12 | 1,306,700 | -0.40(-2.42%) |
Feb 24, 2021 | 16.06 | 16.61 | 16.05 | 16.52 | 677,087 | +0.53(+3.31%) |
Feb 23, 2021 | 15.92 | 16.07 | 15.20 | 15.99 | 1,308,843 | +0.09(+0.57%) |
Feb 22, 2021 | 15.64 | 16.11 | 15.64 | 15.90 | 726,221 | +0.38(+2.45%) |
Feb 19, 2021 | 15.45 | 15.63 | 15.43 | 15.52 | 345,600 | +0.09(+0.58%) |
Feb 18, 2021 | 15.74 | 15.77 | 15.35 | 15.43 | 556,590 | -0.18(-1.15%) |
Feb 17, 2021 | 15.82 | 15.90 | 15.49 | 15.61 | 394,726 | -0.23(-1.45%) |
Feb 16, 2021 | 15.89 | 15.98 | 15.81 | 15.84 | 664,666 | +0.23(+1.47%) |
Feb 12, 2021 | 15.42 | 15.67 | 15.42 | 15.61 | 323,700 | +0.15(+0.97%) |
Feb 11, 2021 | 15.50 | 15.56 | 15.20 | 15.46 | 374,750 | +0.16(+1.05%) |
Feb 10, 2021 | 15.20 | 15.45 | 15.19 | 15.30 | 787,626 | -0.02(-0.13%) |
Feb 09, 2021 | 15.45 | 15.50 | 15.25 | 15.32 | 421,253 | -0.18(-1.16%) |
Feb 08, 2021 | 15.50 | 15.54 | 15.33 | 15.50 | 784,116 | +0.19(+1.24%) |
Feb 05, 2021 | 15.26 | 15.40 | 15.15 | 15.31 | 516,300 | +0.12(+0.79%) |
Feb 04, 2021 | 15.12 | 15.27 | 15.05 | 15.19 | 644,545 | +0.11(+0.73%) |
Feb 03, 2021 | 15.08 | 15.14 | 14.87 | 15.08 | 959,504 | +0.21(+1.41%) |
Feb 02, 2021 | 14.96 | 15.05 | 14.78 | 14.87 | 971,773 | +0.19(+1.29%) |
Feb 01, 2021 | 14.90 | 14.90 | 14.50 | 14.68 | 696,067 | -0.03(-0.20%) |
Jan 29, 2021 | 14.85 | 14.99 | 14.53 | 14.71 | 787,400 | -0.15(-1.01%) |
Jan 28, 2021 | 14.67 | 14.88 | 14.61 | 14.86 | 604,553 | +0.36(+2.48%) |
Jan 27, 2021 | 14.73 | 14.95 | 14.47 | 14.50 | 702,355 | -0.36(-2.42%) |
Jan 26, 2021 | 15.17 | 15.39 | 14.86 | 14.86 | 684,263 | -0.12(-0.80%) |
Jan 25, 2021 | 15.00 | 15.07 | 14.72 | 14.98 | 740,437 | -0.12(-0.79%) |
Jan 22, 2021 | 14.93 | 15.10 | 14.71 | 15.10 | 790,900 | -0.02(-0.13%) |
Jan 21, 2021 | 15.71 | 15.71 | 15.01 | 15.12 | 969,461 | -0.51(-3.26%) |
Jan 20, 2021 | 15.96 | 16.00 | 15.58 | 15.63 | 562,831 | -0.22(-1.39%) |
Jan 19, 2021 | 15.99 | 16.05 | 15.77 | 15.85 | 1,681,849 | -0.06(-0.38%) |
Jan 15, 2021 | 16.12 | 16.12 | 15.59 | 15.91 | 1,226,600 | -0.22(-1.36%) |
Jan 14, 2021 | 16.10 | 16.26 | 16.02 | 16.13 | 2,116,681 | +0.20(+1.26%) |
Jan 13, 2021 | 15.89 | 16.05 | 15.80 | 15.93 | 1,621,844 | +0.26(+1.66%) |
Jan 12, 2021 | 15.24 | 15.91 | 15.24 | 15.67 | 552,296 | +0.58(+3.84%) |
Jan 11, 2021 | 14.81 | 15.22 | 14.81 | 15.09 | 792,494 | +0.07(+0.47%) |
Jan 08, 2021 | 15.44 | 15.44 | 14.84 | 15.02 | 1,223,600 | -0.16(-1.05%) |
Jan 07, 2021 | 15.15 | 15.30 | 14.93 | 15.18 | 1,054,927 | +0.25(+1.67%) |
Jan 06, 2021 | 14.38 | 14.99 | 14.24 | 14.93 | 1,536,147 | +0.62(+4.33%) |
Jan 05, 2021 | 13.91 | 14.70 | 13.83 | 14.31 | 1,226,756 | +0.54(+3.92%) |