Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.14 | 16.26 | 15.97 | 16.02 | 2,087,077 | -0.22(-1.35%) |
Mar 30, 2021 | 16.18 | 16.39 | 16.04 | 16.24 | 1,648,585 | +0.17(+1.08%) |
Mar 29, 2021 | 16.40 | 16.54 | 15.90 | 16.06 | 1,943,042 | -0.61(-3.67%) |
Mar 26, 2021 | 16.52 | 16.76 | 16.36 | 16.68 | 1,158,956 | +0.37(+2.30%) |
Mar 25, 2021 | 16.02 | 16.36 | 15.61 | 16.30 | 1,784,569 | +0.47(+2.94%) |
Mar 24, 2021 | 16.10 | 16.43 | 15.84 | 15.84 | 1,543,410 | -0.04(-0.23%) |
Mar 23, 2021 | 16.04 | 16.30 | 15.74 | 15.87 | 1,705,921 | -0.34(-2.08%) |
Mar 22, 2021 | 16.64 | 16.76 | 16.09 | 16.21 | 1,779,801 | -0.51(-3.03%) |
Mar 19, 2021 | 16.41 | 16.88 | 16.25 | 16.72 | 7,811,508 | -0.12(-0.73%) |
Mar 18, 2021 | 17.00 | 17.56 | 16.73 | 16.84 | 2,248,722 | +0.00(+0.00%) |
Mar 17, 2021 | 16.76 | 16.95 | 16.61 | 16.84 | 1,403,458 | +0.15(+0.87%) |
Mar 16, 2021 | 16.63 | 16.83 | 16.49 | 16.69 | 1,336,371 | -0.16(-0.92%) |
Mar 15, 2021 | 17.10 | 17.10 | 16.58 | 16.85 | 1,919,856 | -0.22(-1.28%) |
Mar 12, 2021 | 16.92 | 17.07 | 16.72 | 17.07 | 1,415,553 | +0.37(+2.19%) |
Mar 11, 2021 | 16.61 | 16.85 | 16.50 | 16.70 | 1,173,312 | +0.00(+0.00%) |
Mar 10, 2021 | 16.38 | 16.79 | 16.38 | 16.70 | 1,697,781 | +0.31(+1.89%) |
Mar 09, 2021 | 16.47 | 16.70 | 16.04 | 16.39 | 1,425,671 | -0.27(-1.64%) |
Mar 08, 2021 | 16.70 | 17.00 | 16.58 | 16.67 | 2,439,312 | +0.16(+0.94%) |
Mar 05, 2021 | 16.61 | 16.70 | 15.99 | 16.51 | 1,796,832 | +0.36(+2.20%) |
Mar 04, 2021 | 16.41 | 16.59 | 15.95 | 16.16 | 2,419,214 | -0.16(-0.95%) |
Mar 03, 2021 | 16.14 | 16.65 | 16.07 | 16.31 | 1,895,427 | +0.26(+1.59%) |
Mar 02, 2021 | 16.09 | 16.27 | 15.68 | 16.05 | 1,514,464 | -0.13(-0.79%) |
Mar 01, 2021 | 16.01 | 16.27 | 15.76 | 16.18 | 1,545,615 | +0.60(+3.87%) |
Feb 26, 2021 | 15.97 | 16.00 | 15.43 | 15.58 | 1,709,729 | -0.39(-2.46%) |
Feb 25, 2021 | 16.64 | 16.71 | 15.94 | 15.97 | 1,330,554 | -0.51(-3.10%) |
Feb 24, 2021 | 16.06 | 16.63 | 15.90 | 16.48 | 2,581,641 | +0.57(+3.61%) |
Feb 23, 2021 | 15.78 | 16.03 | 15.74 | 15.91 | 1,974,133 | +0.11(+0.72%) |
Feb 22, 2021 | 15.19 | 15.94 | 15.01 | 15.79 | 2,035,536 | +0.40(+2.58%) |
Feb 19, 2021 | 14.91 | 15.40 | 14.91 | 15.40 | 1,372,604 | +0.58(+3.88%) |
Feb 18, 2021 | 14.81 | 15.00 | 14.74 | 14.82 | 1,742,042 | -0.10(-0.64%) |
Feb 17, 2021 | 14.96 | 15.13 | 14.86 | 14.92 | 1,070,803 | -0.13(-0.88%) |
Feb 16, 2021 | 14.83 | 15.20 | 14.74 | 15.05 | 1,688,338 | +0.30(+2.04%) |
Feb 12, 2021 | 14.57 | 14.86 | 14.57 | 14.75 | 1,187,662 | +0.08(+0.53%) |
Feb 11, 2021 | 14.78 | 15.04 | 14.56 | 14.67 | 1,291,507 | -0.20(-1.36%) |
Feb 10, 2021 | 14.78 | 15.08 | 14.67 | 14.87 | 1,865,083 | +0.19(+1.29%) |
Feb 09, 2021 | 14.56 | 14.71 | 14.44 | 14.69 | 1,636,513 | +0.10(+0.68%) |
Feb 08, 2021 | 14.51 | 14.64 | 14.43 | 14.59 | 1,772,644 | +0.35(+2.47%) |
Feb 05, 2021 | 14.48 | 14.56 | 14.13 | 14.23 | 1,359,568 | -0.14(-1.00%) |
Feb 04, 2021 | 13.91 | 14.57 | 13.91 | 14.38 | 2,535,656 | +0.54(+3.91%) |
Feb 03, 2021 | 13.73 | 13.91 | 13.69 | 13.84 | 1,729,920 | +0.11(+0.79%) |
Feb 02, 2021 | 13.80 | 14.19 | 13.56 | 13.73 | 1,552,316 | +0.13(+0.93%) |
Feb 01, 2021 | 13.23 | 13.63 | 13.14 | 13.60 | 2,292,684 | +0.53(+4.07%) |
Jan 29, 2021 | 13.67 | 13.74 | 13.05 | 13.07 | 5,713,538 | -0.60(-4.41%) |
Jan 28, 2021 | 13.59 | 13.75 | 13.40 | 13.68 | 1,872,378 | +0.28(+2.08%) |
Jan 27, 2021 | 13.71 | 14.22 | 13.38 | 13.40 | 2,728,416 | -0.58(-4.13%) |
Jan 26, 2021 | 14.56 | 14.57 | 13.96 | 13.97 | 1,596,296 | -0.35(-2.45%) |
Jan 25, 2021 | 14.33 | 14.36 | 14.01 | 14.33 | 2,003,359 | -0.13(-0.87%) |
Jan 22, 2021 | 14.09 | 14.46 | 14.02 | 14.45 | 1,562,132 | +0.24(+1.71%) |
Jan 21, 2021 | 14.76 | 14.92 | 13.96 | 14.21 | 2,680,309 | -0.66(-4.42%) |
Jan 20, 2021 | 15.01 | 15.05 | 14.71 | 14.87 | 1,731,185 | -0.17(-1.14%) |
Jan 19, 2021 | 15.05 | 15.23 | 14.99 | 15.04 | 1,318,216 | +0.01(+0.06%) |
Jan 15, 2021 | 15.12 | 15.33 | 14.98 | 15.03 | 1,247,353 | -0.41(-2.63%) |
Jan 14, 2021 | 15.16 | 15.51 | 15.07 | 15.43 | 1,076,881 | +0.35(+2.33%) |
Jan 13, 2021 | 15.26 | 15.26 | 14.96 | 15.08 | 949,394 | -0.16(-1.03%) |
Jan 12, 2021 | 15.31 | 15.61 | 15.14 | 15.24 | 1,633,527 | +0.12(+0.80%) |
Jan 11, 2021 | 14.72 | 15.17 | 14.66 | 15.12 | 1,423,482 | +0.12(+0.78%) |
Jan 08, 2021 | 15.15 | 15.17 | 14.67 | 15.00 | 1,435,599 | -0.01(-0.06%) |
Jan 07, 2021 | 14.76 | 15.08 | 14.76 | 15.01 | 2,054,044 | +0.35(+2.40%) |
Jan 06, 2021 | 14.12 | 14.81 | 14.12 | 14.66 | 2,326,422 | +0.91(+6.58%) |
Jan 05, 2021 | 13.60 | 13.91 | 13.53 | 13.75 | 1,268,307 | +0.15(+1.09%) |