Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.04 | 17.04 | 16.50 | 16.77 | 19,765 | +0.01(+0.05%) |
Mar 30, 2021 | 16.73 | 16.99 | 16.40 | 16.76 | 12,444 | +0.00(+0.00%) |
Mar 29, 2021 | 17.06 | 17.06 | 16.51 | 16.76 | 30,750 | -0.04(-0.22%) |
Mar 26, 2021 | 16.86 | 16.99 | 16.61 | 16.80 | 8,780 | +0.08(+0.49%) |
Mar 25, 2021 | 16.53 | 17.17 | 16.45 | 16.72 | 13,161 | +0.02(+0.11%) |
Mar 24, 2021 | 16.91 | 17.31 | 16.31 | 16.70 | 12,936 | +0.07(+0.44%) |
Mar 23, 2021 | 16.63 | 16.75 | 16.49 | 16.63 | 27,094 | -0.23(-1.35%) |
Mar 22, 2021 | 16.95 | 16.95 | 16.57 | 16.86 | 25,220 | -0.26(-1.49%) |
Mar 19, 2021 | 17.05 | 17.27 | 16.65 | 17.11 | 72,659 | +0.07(+0.43%) |
Mar 18, 2021 | 17.13 | 17.23 | 16.86 | 17.04 | 10,063 | -0.09(-0.53%) |
Mar 17, 2021 | 17.09 | 17.27 | 16.86 | 17.13 | 13,157 | -0.14(-0.79%) |
Mar 16, 2021 | 17.03 | 17.27 | 16.43 | 17.27 | 32,090 | +0.11(+0.64%) |
Mar 15, 2021 | 17.43 | 17.43 | 16.65 | 17.16 | 18,005 | -0.38(-2.18%) |
Mar 12, 2021 | 17.84 | 17.95 | 17.34 | 17.54 | 30,402 | -0.09(-0.52%) |
Mar 11, 2021 | 17.91 | 17.91 | 17.47 | 17.63 | 22,060 | -0.27(-1.53%) |
Mar 10, 2021 | 17.31 | 17.99 | 17.31 | 17.90 | 18,531 | +0.25(+1.39%) |
Mar 09, 2021 | 16.99 | 17.75 | 16.91 | 17.66 | 15,159 | +0.84(+4.98%) |
Mar 08, 2021 | 17.30 | 17.30 | 16.66 | 16.82 | 13,744 | -0.31(-1.81%) |
Mar 05, 2021 | 16.42 | 17.30 | 16.41 | 17.13 | 26,232 | +1.00(+6.21%) |
Mar 04, 2021 | 16.56 | 17.14 | 16.07 | 16.13 | 33,118 | -0.24(-1.45%) |
Mar 03, 2021 | 15.76 | 16.81 | 15.65 | 16.36 | 64,949 | +0.71(+4.54%) |
Mar 02, 2021 | 15.49 | 15.66 | 15.36 | 15.65 | 14,907 | +0.08(+0.53%) |
Mar 01, 2021 | 15.49 | 15.62 | 15.49 | 15.57 | 9,183 | +0.22(+1.42%) |
Feb 26, 2021 | 15.68 | 15.69 | 15.26 | 15.35 | 21,512 | -0.28(-1.81%) |
Feb 25, 2021 | 15.65 | 16.19 | 15.63 | 15.63 | 36,180 | -0.05(-0.35%) |
Feb 24, 2021 | 15.52 | 15.74 | 15.47 | 15.69 | 27,606 | +0.36(+2.32%) |
Feb 23, 2021 | 15.03 | 15.70 | 15.03 | 15.33 | 33,435 | +0.34(+2.25%) |
Feb 22, 2021 | 14.81 | 15.29 | 14.56 | 15.00 | 21,153 | +0.46(+3.20%) |
Feb 19, 2021 | 14.21 | 14.53 | 14.21 | 14.53 | 36,110 | +0.36(+2.51%) |
Feb 18, 2021 | 14.53 | 14.53 | 14.18 | 14.18 | 21,336 | -0.47(-3.23%) |
Feb 17, 2021 | 14.70 | 14.72 | 14.51 | 14.65 | 6,241 | +0.07(+0.50%) |
Feb 16, 2021 | 14.65 | 14.88 | 14.57 | 14.58 | 39,589 | +0.08(+0.57%) |
Feb 12, 2021 | 14.48 | 14.81 | 14.21 | 14.50 | 27,549 | +0.05(+0.38%) |
Feb 11, 2021 | 14.54 | 14.62 | 14.35 | 14.44 | 18,446 | -0.16(-1.12%) |
Feb 10, 2021 | 14.61 | 14.86 | 14.51 | 14.60 | 10,571 | -0.28(-1.90%) |
Feb 09, 2021 | 14.59 | 14.98 | 14.53 | 14.89 | 11,235 | +0.35(+2.38%) |
Feb 08, 2021 | 14.42 | 14.54 | 14.34 | 14.54 | 14,305 | +0.13(+0.88%) |
Feb 05, 2021 | 14.46 | 14.93 | 14.34 | 14.41 | 8,890 | -0.05(-0.31%) |
Feb 04, 2021 | 14.14 | 14.46 | 14.14 | 14.46 | 6,799 | +0.51(+3.66%) |
Feb 03, 2021 | 14.11 | 14.65 | 13.95 | 13.95 | 12,974 | -0.17(-1.23%) |
Feb 02, 2021 | 14.20 | 14.38 | 14.09 | 14.12 | 8,490 | +0.09(+0.65%) |
Feb 01, 2021 | 14.30 | 14.30 | 13.93 | 14.03 | 28,698 | -0.36(-2.53%) |
Jan 29, 2021 | 14.69 | 15.12 | 14.13 | 14.40 | 31,610 | -0.37(-2.53%) |
Jan 28, 2021 | 14.75 | 14.84 | 14.59 | 14.77 | 15,928 | +0.08(+0.56%) |
Jan 27, 2021 | 15.08 | 15.08 | 14.38 | 14.69 | 28,331 | -0.49(-3.24%) |
Jan 26, 2021 | 15.35 | 15.42 | 15.12 | 15.18 | 16,585 | -0.18(-1.19%) |
Jan 25, 2021 | 15.66 | 15.66 | 15.22 | 15.36 | 17,652 | -0.49(-3.10%) |
Jan 22, 2021 | 15.05 | 15.85 | 15.05 | 15.85 | 21,120 | +0.75(+4.97%) |
Jan 21, 2021 | 15.81 | 16.05 | 15.07 | 15.10 | 34,084 | -0.71(-4.46%) |
Jan 20, 2021 | 15.90 | 16.00 | 15.64 | 15.81 | 13,967 | -0.13(-0.79%) |
Jan 19, 2021 | 16.10 | 16.10 | 15.87 | 15.93 | 14,759 | -0.15(-0.96%) |
Jan 15, 2021 | 16.10 | 16.41 | 15.91 | 16.09 | 20,567 | -0.25(-1.55%) |
Jan 14, 2021 | 16.06 | 16.50 | 16.06 | 16.34 | 15,839 | +0.45(+2.85%) |
Jan 13, 2021 | 15.85 | 16.03 | 15.83 | 15.89 | 9,497 | -0.24(-1.46%) |
Jan 12, 2021 | 16.10 | 16.14 | 16.02 | 16.12 | 8,808 | +0.07(+0.45%) |
Jan 11, 2021 | 15.85 | 16.09 | 15.70 | 16.05 | 11,832 | -0.08(-0.50%) |
Jan 08, 2021 | 16.28 | 16.28 | 15.84 | 16.13 | 25,211 | +0.06(+0.39%) |
Jan 07, 2021 | 16.19 | 16.19 | 15.84 | 16.07 | 24,976 | +0.00(+0.00%) |
Jan 06, 2021 | 15.54 | 16.19 | 15.53 | 16.07 | 22,281 | +0.88(+5.77%) |
Jan 05, 2021 | 15.27 | 15.73 | 15.14 | 15.19 | 14,610 | +0.00(+0.00%) |