Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.39 | 15.68 | 15.38 | 15.54 | 112,204 | +0.15(+1.00%) |
Mar 30, 2021 | 15.45 | 15.51 | 15.38 | 15.38 | 160,620 | -0.30(-1.91%) |
Mar 29, 2021 | 15.60 | 15.68 | 15.49 | 15.68 | 402,546 | -0.04(-0.26%) |
Mar 26, 2021 | 15.64 | 15.72 | 15.62 | 15.72 | 102,933 | +0.30(+1.95%) |
Mar 25, 2021 | 15.53 | 15.56 | 15.38 | 15.42 | 118,042 | -0.27(-1.74%) |
Mar 24, 2021 | 15.64 | 15.70 | 15.59 | 15.70 | 282,768 | +0.27(+1.77%) |
Mar 23, 2021 | 15.58 | 15.64 | 15.39 | 15.42 | 227,341 | -0.34(-2.16%) |
Mar 22, 2021 | 15.76 | 15.80 | 15.68 | 15.76 | 63,416 | -0.03(-0.17%) |
Mar 19, 2021 | 15.56 | 15.79 | 15.50 | 15.79 | 51,691 | +0.29(+1.85%) |
Mar 18, 2021 | 15.82 | 15.82 | 15.45 | 15.50 | 224,847 | -0.52(-3.25%) |
Mar 17, 2021 | 15.97 | 16.02 | 15.91 | 16.02 | 73,346 | +0.00(+0.00%) |
Mar 16, 2021 | 16.00 | 16.02 | 15.90 | 16.02 | 102,767 | -0.03(-0.17%) |
Mar 15, 2021 | 15.99 | 16.05 | 15.90 | 16.05 | 146,008 | -0.01(-0.04%) |
Mar 12, 2021 | 16.19 | 16.19 | 15.95 | 16.06 | 100,986 | -0.03(-0.21%) |
Mar 11, 2021 | 16.01 | 16.09 | 15.96 | 16.09 | 133,532 | +0.15(+0.92%) |
Mar 10, 2021 | 15.90 | 15.94 | 15.83 | 15.94 | 228,538 | +0.06(+0.38%) |
Mar 09, 2021 | 15.92 | 15.93 | 15.84 | 15.88 | 220,440 | -0.01(-0.04%) |
Mar 08, 2021 | 15.90 | 15.94 | 15.85 | 15.89 | 176,399 | -0.11(-0.71%) |
Mar 05, 2021 | 15.98 | 16.04 | 15.89 | 16.00 | 348,057 | +0.21(+1.31%) |
Mar 04, 2021 | 15.80 | 15.98 | 15.72 | 15.80 | 207,090 | -0.02(-0.13%) |
Mar 03, 2021 | 15.79 | 15.86 | 15.76 | 15.82 | 178,336 | -0.09(-0.59%) |
Mar 02, 2021 | 15.85 | 15.96 | 15.78 | 15.91 | 232,970 | +0.13(+0.80%) |
Mar 01, 2021 | 15.94 | 15.96 | 15.73 | 15.78 | 648,314 | -0.09(-0.59%) |
Feb 26, 2021 | 15.97 | 16.05 | 15.85 | 15.88 | 367,236 | -0.26(-1.61%) |
Feb 25, 2021 | 16.31 | 16.31 | 16.13 | 16.14 | 207,541 | -0.24(-1.47%) |
Feb 24, 2021 | 16.20 | 16.38 | 16.18 | 16.38 | 301,614 | +0.17(+1.07%) |
Feb 23, 2021 | 16.14 | 16.22 | 16.00 | 16.20 | 219,638 | -0.01(-0.08%) |
Feb 22, 2021 | 15.93 | 16.22 | 15.93 | 16.22 | 397,690 | +0.33(+2.10%) |
Feb 19, 2021 | 15.93 | 16.02 | 15.84 | 15.88 | 226,394 | +0.01(+0.08%) |
Feb 18, 2021 | 16.01 | 16.01 | 15.83 | 15.87 | 167,995 | +0.07(+0.46%) |
Feb 17, 2021 | 15.82 | 15.90 | 15.74 | 15.80 | 163,849 | -0.14(-0.88%) |
Feb 16, 2021 | 15.75 | 15.94 | 15.74 | 15.94 | 619,894 | +0.27(+1.70%) |
Feb 12, 2021 | 15.56 | 15.72 | 15.54 | 15.67 | 125,858 | +0.10(+0.64%) |
Feb 11, 2021 | 15.64 | 15.66 | 15.54 | 15.57 | 162,193 | +0.02(+0.13%) |
Feb 10, 2021 | 15.65 | 15.65 | 15.52 | 15.55 | 113,494 | -0.09(-0.60%) |
Feb 09, 2021 | 15.59 | 15.65 | 15.54 | 15.64 | 136,172 | +0.05(+0.30%) |
Feb 08, 2021 | 15.50 | 15.60 | 15.48 | 15.60 | 251,416 | +0.18(+1.17%) |
Feb 05, 2021 | 15.41 | 15.48 | 15.36 | 15.42 | 113,871 | +0.09(+0.57%) |
Feb 04, 2021 | 15.23 | 15.34 | 15.12 | 15.33 | 168,642 | +0.08(+0.53%) |
Feb 03, 2021 | 15.20 | 15.28 | 15.14 | 15.25 | 108,940 | +0.11(+0.71%) |
Feb 02, 2021 | 15.25 | 15.25 | 15.14 | 15.14 | 267,388 | -0.05(-0.31%) |
Feb 01, 2021 | 15.18 | 15.21 | 15.05 | 15.19 | 208,786 | +0.25(+1.70%) |
Jan 29, 2021 | 15.01 | 15.05 | 14.90 | 14.94 | 117,167 | -0.01(-0.09%) |
Jan 28, 2021 | 15.10 | 15.14 | 14.90 | 14.95 | 221,615 | +0.00(+0.00%) |
Jan 27, 2021 | 15.02 | 15.06 | 14.87 | 14.95 | 114,090 | -0.03(-0.22%) |
Jan 26, 2021 | 14.98 | 15.01 | 14.96 | 14.98 | 71,704 | +0.09(+0.63%) |
Jan 25, 2021 | 14.80 | 14.92 | 14.78 | 14.89 | 114,309 | +0.16(+1.09%) |
Jan 22, 2021 | 14.81 | 14.86 | 14.70 | 14.73 | 218,903 | -0.27(-1.78%) |
Jan 21, 2021 | 15.03 | 15.03 | 14.92 | 15.00 | 197,528 | +0.03(+0.18%) |
Jan 20, 2021 | 14.96 | 15.00 | 14.90 | 14.97 | 186,963 | +0.05(+0.36%) |
Jan 19, 2021 | 14.98 | 14.98 | 14.90 | 14.92 | 163,323 | -0.05(-0.36%) |
Jan 15, 2021 | 15.11 | 15.11 | 14.92 | 14.97 | 221,750 | -0.20(-1.32%) |
Jan 14, 2021 | 15.05 | 15.17 | 15.03 | 15.17 | 123,976 | +0.13(+0.89%) |
Jan 13, 2021 | 15.14 | 15.14 | 15.02 | 15.04 | 192,697 | -0.03(-0.22%) |
Jan 12, 2021 | 14.88 | 15.10 | 14.88 | 15.07 | 144,002 | +0.23(+1.57%) |
Jan 11, 2021 | 14.88 | 14.88 | 14.68 | 14.84 | 312,770 | -0.06(-0.40%) |
Jan 08, 2021 | 14.97 | 14.97 | 14.81 | 14.90 | 102,184 | -0.06(-0.40%) |
Jan 07, 2021 | 14.98 | 14.99 | 14.93 | 14.96 | 69,578 | -0.03(-0.22%) |
Jan 06, 2021 | 15.01 | 15.02 | 14.93 | 14.99 | 122,510 | -0.02(-0.13%) |
Jan 05, 2021 | 14.78 | 15.04 | 14.78 | 15.01 | 112,669 | +0.35(+2.41%) |