Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.75 | 16.84 | 16.52 | 16.56 | 270,382 | -0.28(-1.64%) |
Mar 30, 2021 | 16.70 | 16.94 | 16.52 | 16.83 | 152,027 | +0.26(+1.57%) |
Mar 29, 2021 | 17.36 | 17.36 | 16.39 | 16.57 | 136,018 | -0.18(-1.06%) |
Mar 26, 2021 | 16.79 | 16.90 | 16.47 | 16.75 | 119,995 | +0.31(+1.87%) |
Mar 25, 2021 | 16.36 | 16.63 | 16.23 | 16.44 | 102,887 | -0.02(-0.15%) |
Mar 24, 2021 | 16.48 | 16.92 | 16.30 | 16.47 | 134,200 | +0.11(+0.64%) |
Mar 23, 2021 | 16.54 | 16.61 | 16.18 | 16.36 | 78,539 | -0.22(-1.32%) |
Mar 22, 2021 | 16.84 | 16.84 | 16.36 | 16.58 | 175,920 | -0.26(-1.54%) |
Mar 19, 2021 | 16.88 | 16.99 | 16.63 | 16.84 | 430,773 | -0.05(-0.29%) |
Mar 18, 2021 | 16.92 | 17.12 | 16.78 | 16.89 | 105,371 | +0.02(+0.14%) |
Mar 17, 2021 | 16.69 | 16.96 | 16.40 | 16.87 | 107,693 | +0.04(+0.24%) |
Mar 16, 2021 | 16.91 | 16.91 | 16.49 | 16.83 | 167,933 | -0.11(-0.67%) |
Mar 15, 2021 | 17.33 | 17.33 | 16.75 | 16.94 | 98,547 | -0.11(-0.67%) |
Mar 12, 2021 | 16.94 | 17.13 | 16.94 | 17.05 | 182,643 | +0.23(+1.35%) |
Mar 11, 2021 | 16.83 | 16.94 | 16.62 | 16.83 | 174,529 | +0.01(+0.05%) |
Mar 10, 2021 | 16.24 | 16.86 | 16.24 | 16.82 | 131,032 | +0.11(+0.68%) |
Mar 09, 2021 | 16.65 | 17.15 | 16.40 | 16.70 | 101,788 | -0.11(-0.63%) |
Mar 08, 2021 | 16.93 | 17.01 | 16.70 | 16.81 | 255,803 | +0.05(+0.29%) |
Mar 05, 2021 | 16.57 | 17.07 | 16.45 | 16.76 | 97,426 | +0.32(+1.92%) |
Mar 04, 2021 | 16.65 | 17.02 | 16.40 | 16.44 | 101,192 | -0.11(-0.64%) |
Mar 03, 2021 | 16.05 | 16.82 | 16.05 | 16.55 | 148,544 | +0.56(+3.50%) |
Mar 02, 2021 | 15.90 | 16.50 | 15.79 | 15.99 | 98,108 | +0.11(+0.71%) |
Mar 01, 2021 | 15.80 | 15.93 | 15.67 | 15.88 | 237,851 | +0.12(+0.77%) |
Feb 26, 2021 | 15.82 | 15.99 | 15.43 | 15.76 | 168,214 | -0.63(-3.86%) |
Feb 25, 2021 | 16.80 | 16.90 | 16.38 | 16.39 | 70,760 | -0.31(-1.85%) |
Feb 24, 2021 | 16.70 | 16.99 | 16.64 | 16.70 | 87,909 | +0.05(+0.29%) |
Feb 23, 2021 | 16.26 | 16.81 | 16.22 | 16.65 | 86,184 | +0.45(+2.80%) |
Feb 22, 2021 | 15.95 | 16.22 | 15.85 | 16.19 | 80,730 | +0.12(+0.76%) |
Feb 19, 2021 | 16.01 | 16.09 | 15.93 | 16.07 | 65,485 | +0.05(+0.30%) |
Feb 18, 2021 | 16.11 | 16.15 | 15.91 | 16.02 | 73,252 | +0.02(+0.15%) |
Feb 17, 2021 | 16.01 | 16.20 | 15.95 | 16.00 | 70,202 | -0.06(-0.35%) |
Feb 16, 2021 | 16.16 | 16.22 | 15.97 | 16.06 | 127,336 | +0.06(+0.41%) |
Feb 12, 2021 | 15.68 | 16.00 | 15.43 | 15.99 | 116,048 | +0.22(+1.39%) |
Feb 11, 2021 | 15.70 | 15.96 | 15.64 | 15.77 | 65,729 | -0.06(-0.36%) |
Feb 10, 2021 | 15.97 | 15.97 | 15.71 | 15.83 | 84,023 | +0.04(+0.26%) |
Feb 09, 2021 | 15.65 | 15.90 | 15.62 | 15.79 | 136,638 | +0.14(+0.88%) |
Feb 08, 2021 | 15.79 | 15.85 | 15.55 | 15.65 | 160,399 | +0.09(+0.57%) |
Feb 05, 2021 | 15.71 | 15.76 | 15.37 | 15.56 | 186,713 | +0.01(+0.05%) |
Feb 04, 2021 | 15.46 | 15.76 | 15.41 | 15.55 | 121,342 | +0.21(+1.37%) |
Feb 03, 2021 | 15.20 | 15.40 | 15.06 | 15.34 | 101,783 | +0.07(+0.48%) |
Feb 02, 2021 | 15.22 | 15.44 | 15.14 | 15.27 | 87,278 | +0.19(+1.29%) |
Feb 01, 2021 | 15.00 | 15.20 | 14.93 | 15.07 | 73,439 | +0.10(+0.65%) |
Jan 29, 2021 | 15.06 | 15.20 | 14.85 | 14.98 | 192,633 | -0.02(-0.11%) |
Jan 28, 2021 | 14.91 | 15.24 | 14.88 | 14.99 | 64,856 | +0.14(+0.93%) |
Jan 27, 2021 | 15.14 | 15.14 | 14.60 | 14.86 | 95,273 | -0.49(-3.22%) |
Jan 26, 2021 | 15.70 | 15.70 | 15.33 | 15.35 | 50,547 | -0.35(-2.22%) |
Jan 25, 2021 | 15.63 | 15.73 | 15.28 | 15.70 | 63,655 | +0.07(+0.47%) |
Jan 22, 2021 | 15.23 | 15.67 | 15.08 | 15.63 | 77,817 | +0.26(+1.69%) |
Jan 21, 2021 | 15.48 | 15.55 | 15.28 | 15.37 | 78,758 | -0.03(-0.21%) |
Jan 20, 2021 | 15.52 | 15.58 | 15.28 | 15.40 | 71,562 | -0.17(-1.09%) |
Jan 19, 2021 | 16.02 | 16.02 | 15.44 | 15.57 | 65,513 | -0.02(-0.10%) |
Jan 15, 2021 | 15.61 | 15.65 | 15.44 | 15.58 | 42,177 | -0.20(-1.28%) |
Jan 14, 2021 | 15.64 | 15.92 | 15.28 | 15.79 | 72,288 | +0.19(+1.25%) |
Jan 13, 2021 | 15.41 | 15.63 | 15.29 | 15.59 | 72,285 | +0.13(+0.84%) |
Jan 12, 2021 | 15.41 | 15.54 | 15.33 | 15.46 | 83,968 | +0.06(+0.37%) |
Jan 11, 2021 | 15.21 | 15.51 | 15.20 | 15.41 | 39,197 | +0.09(+0.58%) |
Jan 08, 2021 | 15.84 | 15.84 | 15.07 | 15.32 | 81,517 | -0.45(-2.83%) |
Jan 07, 2021 | 15.78 | 15.94 | 15.69 | 15.76 | 152,111 | +0.01(+0.05%) |
Jan 06, 2021 | 15.31 | 16.04 | 15.31 | 15.76 | 212,975 | +0.66(+4.36%) |
Jan 05, 2021 | 15.00 | 15.24 | 15.00 | 15.10 | 71,966 | +0.10(+0.64%) |