Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.12 | 14.26 | 13.92 | 13.96 | 336,035 | -0.11(-0.80%) |
Mar 30, 2021 | 14.19 | 14.22 | 13.86 | 14.07 | 241,461 | -0.12(-0.85%) |
Mar 29, 2021 | 14.65 | 14.76 | 14.17 | 14.19 | 298,947 | -0.55(-3.76%) |
Mar 26, 2021 | 14.74 | 15.10 | 14.58 | 14.75 | 221,459 | +0.09(+0.59%) |
Mar 25, 2021 | 14.36 | 14.78 | 14.16 | 14.66 | 287,872 | +0.14(+0.95%) |
Mar 24, 2021 | 15.23 | 15.35 | 14.52 | 14.52 | 196,900 | -0.52(-3.45%) |
Mar 23, 2021 | 15.36 | 15.57 | 15.01 | 15.04 | 265,306 | -0.42(-2.69%) |
Mar 22, 2021 | 15.56 | 15.92 | 15.17 | 15.46 | 491,513 | -0.21(-1.33%) |
Mar 19, 2021 | 15.40 | 15.99 | 15.20 | 15.67 | 602,028 | +0.01(+0.05%) |
Mar 18, 2021 | 15.95 | 16.18 | 15.58 | 15.66 | 556,987 | -0.33(-2.06%) |
Mar 17, 2021 | 16.35 | 16.35 | 15.76 | 15.99 | 1,064,891 | -0.37(-2.28%) |
Mar 16, 2021 | 16.84 | 16.84 | 16.22 | 16.36 | 220,207 | -0.48(-2.88%) |
Mar 15, 2021 | 16.60 | 16.93 | 16.35 | 16.85 | 230,950 | +0.21(+1.25%) |
Mar 12, 2021 | 17.13 | 17.28 | 16.07 | 16.64 | 394,193 | -0.34(-1.99%) |
Mar 11, 2021 | 17.20 | 17.23 | 16.72 | 16.98 | 416,779 | -0.10(-0.61%) |
Mar 10, 2021 | 17.05 | 17.17 | 16.82 | 17.08 | 133,126 | +0.29(+1.70%) |
Mar 09, 2021 | 17.31 | 17.62 | 16.59 | 16.79 | 339,787 | -0.39(-2.27%) |
Mar 08, 2021 | 17.06 | 17.33 | 16.56 | 17.18 | 175,539 | +0.24(+1.43%) |
Mar 05, 2021 | 16.69 | 17.03 | 16.31 | 16.94 | 273,072 | +0.44(+2.68%) |
Mar 04, 2021 | 17.08 | 17.37 | 16.23 | 16.50 | 278,972 | -0.58(-3.40%) |
Mar 03, 2021 | 16.93 | 17.32 | 16.76 | 17.08 | 281,314 | +0.28(+1.65%) |
Mar 02, 2021 | 16.52 | 16.97 | 16.46 | 16.80 | 237,206 | +0.27(+1.62%) |
Mar 01, 2021 | 16.11 | 16.59 | 15.95 | 16.53 | 169,699 | +0.66(+4.15%) |
Feb 26, 2021 | 16.20 | 16.26 | 15.81 | 15.88 | 165,690 | -0.25(-1.56%) |
Feb 25, 2021 | 16.52 | 16.67 | 16.03 | 16.13 | 149,411 | -0.41(-2.46%) |
Feb 24, 2021 | 16.01 | 16.58 | 15.68 | 16.53 | 208,824 | +0.59(+3.69%) |
Feb 23, 2021 | 16.29 | 16.67 | 15.81 | 15.94 | 225,198 | -0.58(-3.51%) |
Feb 22, 2021 | 16.35 | 16.85 | 16.09 | 16.52 | 399,927 | +0.20(+1.22%) |
Feb 19, 2021 | 16.27 | 16.71 | 16.25 | 16.33 | 159,340 | +0.07(+0.43%) |
Feb 18, 2021 | 16.11 | 16.33 | 15.90 | 16.26 | 244,208 | +0.07(+0.43%) |
Feb 17, 2021 | 16.42 | 16.86 | 16.05 | 16.19 | 180,882 | -0.29(-1.79%) |
Feb 16, 2021 | 17.00 | 17.26 | 16.20 | 16.48 | 333,553 | -0.56(-3.30%) |
Feb 12, 2021 | 17.17 | 17.17 | 16.76 | 17.04 | 179,892 | -0.09(-0.51%) |
Feb 11, 2021 | 18.24 | 18.24 | 17.03 | 17.13 | 299,458 | -1.01(-5.58%) |
Feb 10, 2021 | 18.17 | 18.40 | 17.87 | 18.14 | 218,274 | +0.10(+0.58%) |
Feb 09, 2021 | 17.06 | 18.06 | 17.06 | 18.04 | 456,961 | +1.07(+6.28%) |
Feb 08, 2021 | 17.08 | 17.39 | 16.92 | 16.98 | 353,330 | -0.82(-4.62%) |
Feb 05, 2021 | 17.75 | 17.83 | 17.16 | 17.80 | 198,713 | +0.33(+1.88%) |
Feb 04, 2021 | 16.89 | 18.00 | 16.73 | 17.47 | 237,199 | +0.16(+0.90%) |
Feb 03, 2021 | 17.60 | 17.77 | 17.03 | 17.31 | 258,192 | -0.29(-1.62%) |
Feb 02, 2021 | 18.05 | 18.05 | 17.56 | 17.60 | 202,505 | -0.29(-1.60%) |
Feb 01, 2021 | 17.63 | 17.98 | 17.33 | 17.88 | 313,048 | +0.26(+1.47%) |
Jan 29, 2021 | 17.79 | 17.94 | 17.22 | 17.62 | 292,239 | +0.21(+1.19%) |
Jan 28, 2021 | 18.59 | 19.02 | 17.14 | 17.42 | 520,311 | -1.09(-5.90%) |
Jan 27, 2021 | 16.59 | 18.59 | 16.59 | 18.51 | 674,740 | +1.57(+9.25%) |
Jan 26, 2021 | 17.23 | 17.23 | 16.79 | 16.94 | 189,403 | -0.15(-0.86%) |
Jan 25, 2021 | 16.82 | 17.32 | 16.55 | 17.09 | 190,233 | +0.16(+0.92%) |
Jan 22, 2021 | 17.02 | 17.02 | 16.75 | 16.93 | 180,470 | -0.26(-1.51%) |
Jan 21, 2021 | 17.46 | 17.46 | 17.18 | 17.19 | 141,009 | -0.22(-1.24%) |
Jan 20, 2021 | 17.20 | 17.61 | 17.12 | 17.41 | 221,532 | +0.25(+1.46%) |
Jan 19, 2021 | 17.05 | 17.43 | 16.71 | 17.16 | 313,977 | +0.18(+1.07%) |
Jan 15, 2021 | 16.53 | 17.09 | 16.46 | 16.98 | 239,703 | +0.37(+2.24%) |
Jan 14, 2021 | 16.35 | 16.81 | 16.23 | 16.60 | 268,630 | +0.42(+2.57%) |
Jan 13, 2021 | 16.34 | 16.60 | 15.72 | 16.19 | 505,633 | -1.26(-7.20%) |
Jan 12, 2021 | 16.75 | 17.45 | 16.67 | 17.44 | 230,530 | +0.77(+4.62%) |
Jan 11, 2021 | 16.46 | 16.69 | 16.37 | 16.67 | 268,229 | -0.01(-0.05%) |
Jan 08, 2021 | 16.70 | 16.75 | 16.46 | 16.68 | 231,851 | +0.06(+0.36%) |
Jan 07, 2021 | 16.75 | 16.75 | 16.44 | 16.62 | 305,542 | -0.01(-0.05%) |
Jan 06, 2021 | 16.40 | 16.79 | 16.30 | 16.63 | 460,180 | +0.52(+3.25%) |
Jan 05, 2021 | 15.88 | 16.34 | 15.81 | 16.10 | 312,425 | +0.33(+2.11%) |