Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.50 | 15.50 | 14.77 | 15.36 | 20,664 | -0.09(-0.58%) |
Mar 30, 2021 | 15.62 | 15.62 | 14.98 | 15.45 | 13,300 | +0.21(+1.38%) |
Mar 29, 2021 | 15.38 | 15.69 | 15.00 | 15.24 | 17,122 | -0.44(-2.81%) |
Mar 26, 2021 | 15.89 | 15.98 | 15.39 | 15.68 | 14,900 | -0.34(-2.12%) |
Mar 25, 2021 | 15.56 | 16.02 | 14.95 | 16.02 | 27,600 | +0.41(+2.63%) |
Mar 24, 2021 | 16.41 | 17.43 | 15.29 | 15.61 | 16,925 | -0.66(-4.06%) |
Mar 23, 2021 | 16.39 | 16.94 | 15.27 | 16.27 | 36,261 | -0.76(-4.46%) |
Mar 22, 2021 | 16.73 | 18.12 | 16.64 | 17.03 | 71,603 | +0.28(+1.67%) |
Mar 19, 2021 | 16.53 | 16.95 | 16.46 | 16.75 | 15,700 | +0.10(+0.60%) |
Mar 18, 2021 | 16.09 | 16.95 | 16.09 | 16.65 | 32,660 | +0.37(+2.27%) |
Mar 17, 2021 | 16.05 | 16.47 | 16.05 | 16.28 | 13,377 | -0.16(-0.97%) |
Mar 16, 2021 | 16.49 | 16.71 | 16.32 | 16.44 | 6,955 | -0.19(-1.14%) |
Mar 15, 2021 | 16.81 | 16.94 | 16.56 | 16.63 | 8,520 | -0.18(-1.07%) |
Mar 12, 2021 | 16.30 | 16.81 | 16.05 | 16.81 | 40,700 | +0.61(+3.77%) |
Mar 11, 2021 | 16.10 | 16.50 | 15.96 | 16.20 | 48,948 | +0.10(+0.62%) |
Mar 10, 2021 | 16.07 | 16.62 | 15.95 | 16.10 | 19,865 | +0.16(+1.00%) |
Mar 09, 2021 | 15.36 | 16.08 | 15.10 | 15.94 | 13,264 | +0.89(+5.91%) |
Mar 08, 2021 | 14.17 | 15.23 | 14.17 | 15.05 | 17,280 | +0.69(+4.81%) |
Mar 05, 2021 | 14.65 | 14.90 | 14.06 | 14.36 | 23,200 | -0.13(-0.90%) |
Mar 04, 2021 | 15.40 | 15.40 | 14.07 | 14.49 | 11,545 | -0.12(-0.82%) |
Mar 03, 2021 | 15.20 | 15.20 | 14.60 | 14.61 | 49,052 | -0.58(-3.82%) |
Mar 02, 2021 | 16.26 | 16.26 | 15.13 | 15.19 | 30,381 | -1.15(-7.04%) |
Mar 01, 2021 | 15.92 | 16.50 | 15.75 | 16.34 | 20,746 | +0.63(+4.01%) |
Feb 26, 2021 | 16.65 | 16.89 | 15.71 | 15.71 | 46,500 | -0.95(-5.70%) |
Feb 25, 2021 | 16.80 | 17.10 | 16.27 | 16.66 | 38,261 | +0.13(+0.79%) |
Feb 24, 2021 | 16.11 | 16.98 | 16.04 | 16.53 | 11,160 | +0.53(+3.31%) |
Feb 23, 2021 | 15.73 | 16.97 | 14.05 | 16.00 | 40,704 | -0.08(-0.50%) |
Feb 22, 2021 | 16.48 | 16.52 | 15.87 | 16.08 | 10,774 | -0.66(-3.94%) |
Feb 19, 2021 | 16.33 | 17.06 | 15.92 | 16.74 | 18,300 | +0.46(+2.83%) |
Feb 18, 2021 | 16.46 | 16.92 | 15.72 | 16.28 | 49,938 | -0.64(-3.78%) |
Feb 17, 2021 | 17.23 | 17.23 | 16.28 | 16.92 | 22,521 | -0.31(-1.80%) |
Feb 16, 2021 | 17.27 | 17.49 | 16.55 | 17.23 | 48,565 | +0.10(+0.58%) |
Feb 12, 2021 | 17.83 | 17.99 | 17.00 | 17.13 | 52,800 | -0.53(-3.00%) |
Feb 11, 2021 | 17.66 | 18.50 | 17.55 | 17.66 | 119,788 | +0.00(+0.00%) |
Feb 10, 2021 | 18.19 | 18.43 | 15.74 | 17.66 | 233,389 | +1.84(+11.63%) |
Feb 09, 2021 | 15.60 | 15.99 | 15.31 | 15.82 | 93,806 | +0.37(+2.39%) |
Feb 08, 2021 | 15.10 | 15.85 | 15.05 | 15.45 | 50,867 | +0.20(+1.31%) |
Feb 05, 2021 | 14.69 | 15.25 | 14.36 | 15.25 | 30,300 | +0.89(+6.20%) |
Feb 04, 2021 | 14.66 | 15.05 | 14.17 | 14.36 | 32,360 | -0.27(-1.85%) |
Feb 03, 2021 | 14.21 | 14.75 | 13.58 | 14.63 | 41,197 | +0.76(+5.48%) |
Feb 02, 2021 | 14.29 | 14.63 | 13.34 | 13.87 | 26,122 | -0.64(-4.41%) |
Feb 01, 2021 | 15.08 | 15.98 | 14.06 | 14.51 | 93,174 | +0.14(+0.97%) |
Jan 29, 2021 | 14.60 | 15.45 | 14.05 | 14.37 | 56,800 | +0.02(+0.14%) |
Jan 28, 2021 | 14.30 | 14.99 | 14.00 | 14.35 | 60,669 | +0.02(+0.14%) |
Jan 27, 2021 | 14.63 | 15.42 | 13.75 | 14.33 | 75,043 | -0.27(-1.85%) |
Jan 26, 2021 | 13.40 | 14.98 | 13.35 | 14.60 | 127,464 | +1.37(+10.36%) |
Jan 25, 2021 | 13.32 | 13.40 | 12.23 | 13.23 | 31,375 | +0.28(+2.19%) |
Jan 22, 2021 | 12.85 | 12.99 | 12.61 | 12.95 | 21,600 | -0.02(-0.18%) |
Jan 21, 2021 | 13.17 | 13.40 | 12.97 | 12.97 | 22,702 | +0.02(+0.15%) |
Jan 20, 2021 | 12.97 | 13.64 | 12.81 | 12.95 | 47,438 | +0.06(+0.47%) |
Jan 19, 2021 | 12.57 | 12.99 | 12.50 | 12.89 | 8,484 | +0.19(+1.50%) |
Jan 15, 2021 | 12.55 | 13.13 | 12.53 | 12.70 | 6,500 | -0.10(-0.78%) |
Jan 14, 2021 | 12.24 | 13.13 | 12.24 | 12.80 | 25,964 | +0.56(+4.58%) |
Jan 13, 2021 | 12.50 | 12.65 | 12.14 | 12.24 | 14,280 | -0.08(-0.65%) |
Jan 12, 2021 | 12.47 | 12.51 | 11.94 | 12.32 | 10,537 | +0.67(+5.75%) |
Jan 11, 2021 | 13.00 | 13.15 | 11.26 | 11.65 | 74,242 | -1.41(-10.80%) |
Jan 08, 2021 | 12.99 | 13.46 | 12.77 | 13.06 | 26,200 | +0.19(+1.44%) |
Jan 07, 2021 | 12.63 | 13.27 | 12.20 | 12.88 | 55,976 | +0.73(+6.05%) |
Jan 06, 2021 | 11.70 | 12.77 | 11.69 | 12.14 | 56,450 | +0.63(+5.47%) |
Jan 05, 2021 | 10.69 | 11.65 | 10.63 | 11.51 | 24,978 | +0.91(+8.58%) |