Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.30 | 15.42 | 15.19 | 15.21 | 65,235 | -0.55(-3.49%) |
Mar 30, 2021 | 15.73 | 15.80 | 15.61 | 15.76 | 41,136 | +0.67(+4.44%) |
Mar 29, 2021 | 15.16 | 15.16 | 14.82 | 15.09 | 45,640 | +0.15(+1.00%) |
Mar 26, 2021 | 14.80 | 14.94 | 14.66 | 14.94 | 37,500 | +0.52(+3.61%) |
Mar 25, 2021 | 14.64 | 14.75 | 14.37 | 14.42 | 55,696 | -0.12(-0.83%) |
Mar 24, 2021 | 14.42 | 14.75 | 14.42 | 14.54 | 69,996 | -0.54(-3.58%) |
Mar 23, 2021 | 15.25 | 15.26 | 14.90 | 15.08 | 69,826 | +0.00(+0.00%) |
Mar 22, 2021 | 14.83 | 15.13 | 14.83 | 15.08 | 44,547 | +0.08(+0.53%) |
Mar 19, 2021 | 15.05 | 15.06 | 14.70 | 15.00 | 63,300 | -0.24(-1.57%) |
Mar 18, 2021 | 14.96 | 15.38 | 14.96 | 15.24 | 37,839 | -0.27(-1.74%) |
Mar 17, 2021 | 14.96 | 15.51 | 14.95 | 15.51 | 146,489 | +0.35(+2.31%) |
Mar 16, 2021 | 15.04 | 15.21 | 14.95 | 15.16 | 220,820 | +0.03(+0.20%) |
Mar 15, 2021 | 15.27 | 15.28 | 15.10 | 15.13 | 84,078 | -0.30(-1.94%) |
Mar 12, 2021 | 15.38 | 15.43 | 15.23 | 15.43 | 23,500 | +0.03(+0.19%) |
Mar 11, 2021 | 15.45 | 15.45 | 15.14 | 15.40 | 29,549 | -0.08(-0.52%) |
Mar 10, 2021 | 15.47 | 15.48 | 15.40 | 15.48 | 66,567 | -0.03(-0.19%) |
Mar 09, 2021 | 15.57 | 15.85 | 15.39 | 15.51 | 133,387 | +0.11(+0.71%) |
Mar 08, 2021 | 15.42 | 15.57 | 15.36 | 15.40 | 77,234 | -0.20(-1.28%) |
Mar 05, 2021 | 15.52 | 15.60 | 15.38 | 15.60 | 48,100 | +0.21(+1.36%) |
Mar 04, 2021 | 15.43 | 15.59 | 15.32 | 15.39 | 45,189 | -0.02(-0.13%) |
Mar 03, 2021 | 15.24 | 15.53 | 15.24 | 15.41 | 83,827 | -0.10(-0.64%) |
Mar 02, 2021 | 15.58 | 15.59 | 15.39 | 15.51 | 36,667 | -0.14(-0.89%) |
Mar 01, 2021 | 15.69 | 15.70 | 15.44 | 15.65 | 73,867 | -0.49(-3.04%) |
Feb 26, 2021 | 16.09 | 16.33 | 16.00 | 16.14 | 50,200 | -0.25(-1.53%) |
Feb 25, 2021 | 16.19 | 16.40 | 15.65 | 16.39 | 42,244 | +0.62(+3.93%) |
Feb 24, 2021 | 15.58 | 15.80 | 15.50 | 15.77 | 37,350 | -0.29(-1.81%) |
Feb 23, 2021 | 16.05 | 16.13 | 15.67 | 16.06 | 60,600 | +0.95(+6.29%) |
Feb 22, 2021 | 15.15 | 15.32 | 15.11 | 15.11 | 56,471 | +0.34(+2.30%) |
Feb 19, 2021 | 14.47 | 14.90 | 14.47 | 14.77 | 33,900 | +0.40(+2.78%) |
Feb 18, 2021 | 14.29 | 14.37 | 14.24 | 14.37 | 94,616 | +0.03(+0.21%) |
Feb 17, 2021 | 14.23 | 14.40 | 14.22 | 14.34 | 77,140 | -0.05(-0.35%) |
Feb 16, 2021 | 14.70 | 14.70 | 14.26 | 14.39 | 85,603 | +0.23(+1.62%) |
Feb 12, 2021 | 14.11 | 14.29 | 14.08 | 14.16 | 36,400 | +0.07(+0.50%) |
Feb 11, 2021 | 14.11 | 14.22 | 14.08 | 14.09 | 49,010 | +0.35(+2.55%) |
Feb 10, 2021 | 13.69 | 14.07 | 13.69 | 13.74 | 38,967 | +0.04(+0.31%) |
Feb 09, 2021 | 13.41 | 13.74 | 13.41 | 13.70 | 81,419 | -0.04(-0.31%) |
Feb 08, 2021 | 13.73 | 13.81 | 13.68 | 13.74 | 49,626 | +0.03(+0.18%) |
Feb 05, 2021 | 13.74 | 13.81 | 13.59 | 13.71 | 72,100 | -0.01(-0.04%) |
Feb 04, 2021 | 13.67 | 13.76 | 13.59 | 13.72 | 73,898 | -0.05(-0.36%) |
Feb 03, 2021 | 13.76 | 13.91 | 13.60 | 13.77 | 34,576 | +0.05(+0.36%) |
Feb 02, 2021 | 13.69 | 13.84 | 13.61 | 13.72 | 67,166 | -0.02(-0.18%) |
Feb 01, 2021 | 13.72 | 13.91 | 13.66 | 13.74 | 68,653 | +0.07(+0.55%) |
Jan 29, 2021 | 13.78 | 13.80 | 13.56 | 13.67 | 49,100 | -0.28(-2.01%) |
Jan 28, 2021 | 13.95 | 14.05 | 13.59 | 13.95 | 38,206 | +0.01(+0.07%) |
Jan 27, 2021 | 14.04 | 14.04 | 13.91 | 13.94 | 36,999 | -0.25(-1.76%) |
Jan 26, 2021 | 14.19 | 14.23 | 14.04 | 14.19 | 58,643 | +0.18(+1.28%) |
Jan 25, 2021 | 13.94 | 14.05 | 13.92 | 14.01 | 59,954 | -0.19(-1.34%) |
Jan 22, 2021 | 14.12 | 14.31 | 14.10 | 14.20 | 43,900 | +0.00(+0.00%) |
Jan 21, 2021 | 14.12 | 14.20 | 14.11 | 14.20 | 68,899 | -0.09(-0.63%) |
Jan 20, 2021 | 14.20 | 14.29 | 14.14 | 14.29 | 55,645 | -0.08(-0.56%) |
Jan 19, 2021 | 14.11 | 14.41 | 14.11 | 14.37 | 68,182 | +0.39(+2.79%) |
Jan 15, 2021 | 14.05 | 14.06 | 13.94 | 13.98 | 38,700 | +0.10(+0.72%) |
Jan 14, 2021 | 13.98 | 14.01 | 13.87 | 13.88 | 42,082 | -0.12(-0.86%) |
Jan 13, 2021 | 14.03 | 14.06 | 13.97 | 14.00 | 26,475 | +0.05(+0.36%) |
Jan 12, 2021 | 13.96 | 13.96 | 13.85 | 13.95 | 35,919 | -0.01(-0.07%) |
Jan 11, 2021 | 13.79 | 13.96 | 13.79 | 13.96 | 62,024 | +0.17(+1.23%) |
Jan 08, 2021 | 13.79 | 13.84 | 13.69 | 13.79 | 38,500 | +0.13(+0.95%) |
Jan 07, 2021 | 13.66 | 13.80 | 13.59 | 13.66 | 71,998 | -0.06(-0.44%) |
Jan 06, 2021 | 13.68 | 13.91 | 13.60 | 13.72 | 47,293 | -0.05(-0.36%) |
Jan 05, 2021 | 13.81 | 13.81 | 13.58 | 13.77 | 44,334 | +0.61(+4.64%) |