Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.79 | 15.79 | 15.49 | 15.49 | 518,337 | -0.21(-1.34%) |
Mar 30, 2021 | 15.63 | 15.81 | 15.60 | 15.70 | 206,214 | +0.06(+0.39%) |
Mar 29, 2021 | 15.80 | 15.91 | 15.56 | 15.64 | 207,646 | -0.22(-1.38%) |
Mar 26, 2021 | 15.69 | 15.86 | 15.63 | 15.86 | 241,388 | +0.26(+1.68%) |
Mar 25, 2021 | 15.37 | 15.67 | 15.20 | 15.60 | 288,249 | +0.17(+1.08%) |
Mar 24, 2021 | 15.60 | 15.94 | 15.41 | 15.43 | 329,958 | -0.07(-0.45%) |
Mar 23, 2021 | 15.44 | 15.74 | 15.40 | 15.50 | 589,516 | -0.02(-0.11%) |
Mar 22, 2021 | 15.66 | 15.71 | 15.28 | 15.52 | 583,863 | -0.09(-0.56%) |
Mar 19, 2021 | 16.02 | 16.25 | 15.59 | 15.61 | 1,256,841 | -0.40(-2.52%) |
Mar 18, 2021 | 16.20 | 16.35 | 15.93 | 16.01 | 364,849 | +0.01(+0.05%) |
Mar 17, 2021 | 16.03 | 16.05 | 15.74 | 16.00 | 279,839 | +0.00(+0.00%) |
Mar 16, 2021 | 16.29 | 16.35 | 15.91 | 16.00 | 440,896 | -0.34(-2.09%) |
Mar 15, 2021 | 16.25 | 16.52 | 16.05 | 16.34 | 364,530 | +0.15(+0.92%) |
Mar 12, 2021 | 15.87 | 16.19 | 15.78 | 16.19 | 356,373 | +0.32(+2.04%) |
Mar 11, 2021 | 15.85 | 16.01 | 15.83 | 15.87 | 415,693 | +0.01(+0.06%) |
Mar 10, 2021 | 15.70 | 16.02 | 15.62 | 15.86 | 270,158 | +0.12(+0.78%) |
Mar 09, 2021 | 15.90 | 16.01 | 15.74 | 15.74 | 283,022 | -0.10(-0.61%) |
Mar 08, 2021 | 15.57 | 15.97 | 15.51 | 15.83 | 372,530 | +0.25(+1.57%) |
Mar 05, 2021 | 15.50 | 15.59 | 15.29 | 15.59 | 398,279 | +0.25(+1.66%) |
Mar 04, 2021 | 15.49 | 15.58 | 15.23 | 15.33 | 349,123 | -0.16(-1.02%) |
Mar 03, 2021 | 15.41 | 15.70 | 15.34 | 15.49 | 451,970 | +0.13(+0.85%) |
Mar 02, 2021 | 15.33 | 15.51 | 15.19 | 15.36 | 412,090 | +0.04(+0.23%) |
Mar 01, 2021 | 15.34 | 15.55 | 15.31 | 15.33 | 333,823 | +0.16(+1.04%) |
Feb 26, 2021 | 15.33 | 15.51 | 15.17 | 15.17 | 502,188 | -0.20(-1.31%) |
Feb 25, 2021 | 15.57 | 15.71 | 15.33 | 15.37 | 399,601 | -0.27(-1.74%) |
Feb 24, 2021 | 15.49 | 15.72 | 15.47 | 15.64 | 251,344 | +0.19(+1.25%) |
Feb 23, 2021 | 15.81 | 15.95 | 15.39 | 15.45 | 684,309 | -0.30(-1.89%) |
Feb 22, 2021 | 15.63 | 15.87 | 15.54 | 15.75 | 293,672 | +0.08(+0.50%) |
Feb 19, 2021 | 15.50 | 15.69 | 15.36 | 15.67 | 411,753 | +0.18(+1.19%) |
Feb 18, 2021 | 15.56 | 15.70 | 15.46 | 15.48 | 528,678 | -0.07(-0.45%) |
Feb 17, 2021 | 15.49 | 15.66 | 15.41 | 15.55 | 340,985 | +0.02(+0.11%) |
Feb 16, 2021 | 15.74 | 15.76 | 15.51 | 15.54 | 437,045 | -0.23(-1.44%) |
Feb 12, 2021 | 15.63 | 15.83 | 15.61 | 15.76 | 534,502 | -0.12(-0.77%) |
Feb 11, 2021 | 15.86 | 15.98 | 15.73 | 15.89 | 473,041 | +0.06(+0.39%) |
Feb 10, 2021 | 15.94 | 16.10 | 15.81 | 15.83 | 442,967 | -0.03(-0.22%) |
Feb 09, 2021 | 16.20 | 16.27 | 15.79 | 15.86 | 499,968 | -0.38(-2.32%) |
Feb 08, 2021 | 16.12 | 16.26 | 16.02 | 16.24 | 582,177 | +0.17(+1.04%) |
Feb 05, 2021 | 15.72 | 16.34 | 15.61 | 16.07 | 860,731 | +0.48(+3.09%) |
Feb 04, 2021 | 15.63 | 15.86 | 15.56 | 15.59 | 701,900 | -0.09(-0.56%) |
Feb 03, 2021 | 15.50 | 15.72 | 15.45 | 15.68 | 553,408 | -0.01(-0.06%) |
Feb 02, 2021 | 15.50 | 15.94 | 15.27 | 15.69 | 922,595 | +0.22(+1.42%) |
Feb 01, 2021 | 15.19 | 15.50 | 15.13 | 15.47 | 372,683 | +0.29(+1.90%) |
Jan 29, 2021 | 15.19 | 15.37 | 15.10 | 15.18 | 542,610 | -0.06(-0.40%) |
Jan 28, 2021 | 15.26 | 15.30 | 15.04 | 15.24 | 491,366 | +0.04(+0.29%) |
Jan 27, 2021 | 15.26 | 15.43 | 15.18 | 15.19 | 543,908 | -0.24(-1.53%) |
Jan 26, 2021 | 15.36 | 15.75 | 15.30 | 15.43 | 735,472 | +0.07(+0.46%) |
Jan 25, 2021 | 15.40 | 15.49 | 15.21 | 15.36 | 452,132 | -0.14(-0.90%) |
Jan 22, 2021 | 15.44 | 15.53 | 15.33 | 15.50 | 625,508 | -0.03(-0.17%) |
Jan 21, 2021 | 15.67 | 15.67 | 15.16 | 15.53 | 836,153 | -0.18(-1.17%) |
Jan 20, 2021 | 15.29 | 15.72 | 15.29 | 15.71 | 747,744 | +0.43(+2.81%) |
Jan 19, 2021 | 15.46 | 15.59 | 15.18 | 15.28 | 859,447 | -0.12(-0.80%) |
Jan 15, 2021 | 14.89 | 15.45 | 14.89 | 15.40 | 1,552,010 | +0.95(+6.54%) |
Jan 14, 2021 | 14.46 | 14.54 | 14.36 | 14.46 | 451,101 | +0.04(+0.30%) |
Jan 13, 2021 | 14.26 | 14.49 | 14.26 | 14.42 | 368,429 | +0.10(+0.67%) |
Jan 12, 2021 | 14.23 | 14.33 | 14.09 | 14.32 | 571,548 | +0.11(+0.74%) |
Jan 11, 2021 | 14.34 | 14.52 | 14.10 | 14.21 | 527,120 | -0.27(-1.87%) |
Jan 08, 2021 | 14.43 | 14.66 | 14.32 | 14.49 | 557,111 | +0.08(+0.55%) |
Jan 07, 2021 | 14.45 | 14.45 | 14.13 | 14.41 | 932,923 | -0.03(-0.18%) |
Jan 06, 2021 | 14.70 | 14.71 | 14.30 | 14.43 | 1,409,218 | -0.11(-0.78%) |
Jan 05, 2021 | 14.67 | 14.80 | 14.52 | 14.55 | 602,894 | -0.11(-0.72%) |