Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.98 | 16.34 | 15.85 | 16.14 | 382,790 | +0.22(+1.37%) |
Mar 30, 2021 | 15.91 | 15.96 | 15.74 | 15.92 | 91,445 | +0.14(+0.89%) |
Mar 29, 2021 | 15.98 | 16.01 | 15.72 | 15.78 | 128,253 | -0.19(-1.20%) |
Mar 26, 2021 | 15.85 | 16.06 | 15.85 | 15.98 | 416,133 | +0.17(+1.05%) |
Mar 25, 2021 | 15.56 | 15.90 | 15.46 | 15.81 | 173,266 | +0.18(+1.17%) |
Mar 24, 2021 | 15.63 | 16.01 | 15.56 | 15.63 | 151,309 | -0.10(-0.61%) |
Mar 23, 2021 | 15.47 | 15.78 | 15.45 | 15.72 | 204,581 | +0.07(+0.45%) |
Mar 22, 2021 | 15.32 | 15.66 | 15.30 | 15.65 | 319,664 | +0.36(+2.34%) |
Mar 19, 2021 | 16.02 | 16.04 | 15.30 | 15.30 | 1,577,596 | -0.61(-3.84%) |
Mar 18, 2021 | 16.36 | 16.41 | 15.91 | 15.91 | 547,475 | -0.22(-1.35%) |
Mar 17, 2021 | 16.15 | 16.37 | 15.93 | 16.12 | 412,997 | +0.02(+0.11%) |
Mar 16, 2021 | 16.17 | 16.18 | 15.99 | 16.11 | 197,244 | +0.02(+0.11%) |
Mar 15, 2021 | 15.75 | 16.20 | 15.69 | 16.09 | 340,922 | +0.45(+2.85%) |
Mar 12, 2021 | 15.44 | 15.76 | 15.38 | 15.64 | 190,599 | +0.39(+2.58%) |
Mar 11, 2021 | 15.31 | 15.31 | 15.06 | 15.25 | 150,347 | -0.06(-0.39%) |
Mar 10, 2021 | 15.41 | 15.41 | 15.08 | 15.31 | 133,059 | +0.06(+0.40%) |
Mar 09, 2021 | 15.17 | 15.37 | 15.02 | 15.25 | 238,254 | +0.17(+1.15%) |
Mar 08, 2021 | 15.26 | 15.48 | 15.06 | 15.08 | 205,929 | -0.06(-0.40%) |
Mar 05, 2021 | 15.75 | 15.75 | 14.78 | 15.14 | 282,567 | -0.26(-1.68%) |
Mar 04, 2021 | 15.68 | 15.71 | 15.30 | 15.40 | 261,387 | -0.22(-1.38%) |
Mar 03, 2021 | 15.48 | 15.92 | 15.41 | 15.61 | 210,872 | +0.20(+1.29%) |
Mar 02, 2021 | 15.62 | 15.80 | 15.07 | 15.42 | 172,273 | -0.10(-0.67%) |
Mar 01, 2021 | 15.39 | 15.82 | 15.32 | 15.52 | 197,646 | +0.35(+2.33%) |
Feb 26, 2021 | 15.48 | 15.80 | 15.17 | 15.17 | 150,726 | -0.27(-1.73%) |
Feb 25, 2021 | 15.76 | 16.17 | 15.39 | 15.43 | 497,107 | -0.34(-2.14%) |
Feb 24, 2021 | 15.98 | 16.05 | 15.66 | 15.77 | 193,115 | -0.12(-0.76%) |
Feb 23, 2021 | 15.97 | 16.24 | 15.79 | 15.89 | 280,343 | -0.07(-0.43%) |
Feb 22, 2021 | 15.86 | 16.12 | 15.85 | 15.96 | 437,317 | +0.10(+0.65%) |
Feb 19, 2021 | 15.68 | 15.99 | 15.67 | 15.86 | 138,329 | +0.10(+0.66%) |
Feb 18, 2021 | 15.83 | 16.05 | 15.67 | 15.75 | 165,125 | -0.18(-1.14%) |
Feb 17, 2021 | 15.61 | 15.97 | 15.42 | 15.93 | 266,958 | +0.29(+1.88%) |
Feb 16, 2021 | 15.54 | 15.93 | 15.33 | 15.64 | 357,985 | +0.09(+0.55%) |
Feb 12, 2021 | 15.28 | 15.65 | 15.28 | 15.55 | 209,000 | +0.28(+1.81%) |
Feb 11, 2021 | 15.54 | 15.83 | 15.18 | 15.28 | 206,940 | -0.35(-2.26%) |
Feb 10, 2021 | 15.71 | 16.02 | 15.54 | 15.63 | 136,771 | +0.07(+0.44%) |
Feb 09, 2021 | 15.34 | 15.61 | 15.21 | 15.56 | 245,286 | +0.54(+3.56%) |
Feb 08, 2021 | 15.54 | 15.60 | 15.03 | 15.03 | 152,101 | -0.44(-2.85%) |
Feb 05, 2021 | 15.17 | 15.49 | 15.02 | 15.47 | 121,762 | +0.16(+1.07%) |
Feb 04, 2021 | 15.28 | 15.34 | 15.08 | 15.30 | 197,704 | +0.06(+0.40%) |
Feb 03, 2021 | 15.17 | 15.27 | 14.63 | 15.24 | 158,235 | +0.04(+0.28%) |
Feb 02, 2021 | 15.02 | 15.34 | 14.96 | 15.20 | 139,802 | +0.23(+1.56%) |
Feb 01, 2021 | 14.89 | 15.10 | 14.70 | 14.97 | 248,635 | +0.09(+0.64%) |
Jan 29, 2021 | 14.60 | 14.87 | 14.45 | 14.87 | 211,549 | +0.18(+1.23%) |
Jan 28, 2021 | 14.72 | 14.85 | 14.52 | 14.69 | 219,975 | -0.08(-0.53%) |
Jan 27, 2021 | 14.88 | 14.98 | 14.35 | 14.77 | 280,762 | -0.37(-2.45%) |
Jan 26, 2021 | 15.31 | 15.48 | 15.06 | 15.14 | 135,665 | -0.27(-1.74%) |
Jan 25, 2021 | 15.26 | 15.80 | 15.16 | 15.41 | 124,069 | +0.07(+0.45%) |
Jan 22, 2021 | 15.11 | 15.36 | 15.09 | 15.34 | 137,634 | +0.10(+0.68%) |
Jan 21, 2021 | 15.35 | 15.42 | 15.06 | 15.23 | 86,893 | -0.20(-1.29%) |
Jan 20, 2021 | 14.74 | 15.50 | 14.68 | 15.43 | 209,475 | +0.69(+4.68%) |
Jan 19, 2021 | 15.07 | 15.07 | 14.37 | 14.74 | 301,739 | -0.19(-1.27%) |
Jan 15, 2021 | 14.46 | 14.99 | 14.37 | 14.93 | 269,939 | +0.45(+3.10%) |
Jan 14, 2021 | 14.70 | 14.75 | 14.43 | 14.48 | 127,752 | -0.22(-1.53%) |
Jan 13, 2021 | 14.65 | 14.90 | 14.58 | 14.71 | 121,739 | +0.12(+0.83%) |
Jan 12, 2021 | 15.10 | 15.10 | 14.46 | 14.59 | 414,840 | -0.33(-2.20%) |
Jan 11, 2021 | 15.48 | 15.58 | 14.89 | 14.92 | 189,840 | -0.54(-3.46%) |
Jan 08, 2021 | 15.53 | 15.55 | 15.29 | 15.45 | 106,701 | +0.00(+0.00%) |
Jan 07, 2021 | 15.95 | 15.95 | 15.40 | 15.45 | 110,992 | -0.11(-0.72%) |
Jan 06, 2021 | 15.92 | 16.07 | 15.50 | 15.56 | 241,261 | -0.32(-2.01%) |
Jan 05, 2021 | 16.33 | 16.39 | 15.84 | 15.88 | 179,464 | -0.30(-1.87%) |