Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.86 | 16.50 | 15.86 | 16.45 | 289,614 | +0.62(+3.90%) |
Mar 30, 2021 | 15.48 | 15.91 | 15.24 | 15.83 | 198,385 | +0.37(+2.37%) |
Mar 29, 2021 | 15.81 | 15.96 | 15.38 | 15.46 | 104,643 | -0.34(-2.14%) |
Mar 26, 2021 | 15.50 | 15.87 | 15.44 | 15.80 | 158,184 | +0.44(+2.89%) |
Mar 25, 2021 | 15.24 | 15.49 | 14.89 | 15.36 | 182,638 | +0.07(+0.44%) |
Mar 24, 2021 | 15.79 | 16.04 | 15.28 | 15.29 | 138,447 | -0.18(-1.18%) |
Mar 23, 2021 | 16.15 | 16.19 | 15.44 | 15.47 | 250,620 | -0.58(-3.61%) |
Mar 22, 2021 | 16.63 | 16.74 | 15.99 | 16.05 | 180,876 | -0.54(-3.26%) |
Mar 19, 2021 | 16.75 | 16.91 | 16.54 | 16.59 | 358,869 | -0.30(-1.77%) |
Mar 18, 2021 | 16.93 | 17.40 | 16.73 | 16.89 | 188,459 | +0.04(+0.23%) |
Mar 17, 2021 | 16.97 | 16.97 | 16.55 | 16.85 | 114,267 | -0.13(-0.79%) |
Mar 16, 2021 | 17.00 | 17.08 | 16.71 | 16.99 | 137,246 | -0.21(-1.23%) |
Mar 15, 2021 | 17.25 | 17.43 | 17.05 | 17.20 | 160,656 | -0.14(-0.83%) |
Mar 12, 2021 | 17.42 | 17.53 | 16.91 | 17.35 | 136,001 | -0.02(-0.11%) |
Mar 11, 2021 | 17.71 | 17.82 | 17.21 | 17.36 | 294,507 | -0.24(-1.37%) |
Mar 10, 2021 | 17.91 | 17.92 | 17.54 | 17.61 | 206,146 | +0.15(+0.88%) |
Mar 09, 2021 | 18.81 | 18.94 | 17.39 | 17.45 | 259,075 | -0.42(-2.37%) |
Mar 08, 2021 | 17.18 | 18.07 | 17.16 | 17.88 | 167,880 | +0.52(+3.00%) |
Mar 05, 2021 | 17.46 | 17.61 | 16.83 | 17.35 | 189,593 | +0.17(+1.01%) |
Mar 04, 2021 | 17.57 | 17.76 | 16.98 | 17.18 | 157,482 | -0.24(-1.38%) |
Mar 03, 2021 | 17.70 | 17.84 | 17.39 | 17.42 | 135,020 | -0.18(-1.04%) |
Mar 02, 2021 | 17.82 | 17.89 | 17.54 | 17.61 | 116,837 | -0.24(-1.35%) |
Mar 01, 2021 | 17.14 | 17.93 | 17.06 | 17.85 | 193,930 | +1.10(+6.57%) |
Feb 26, 2021 | 17.17 | 17.45 | 16.62 | 16.75 | 208,251 | -0.14(-0.86%) |
Feb 25, 2021 | 17.07 | 17.45 | 16.78 | 16.89 | 336,697 | -0.23(-1.32%) |
Feb 24, 2021 | 17.05 | 17.52 | 16.99 | 17.12 | 265,290 | +0.13(+0.74%) |
Feb 23, 2021 | 16.63 | 17.16 | 16.40 | 16.99 | 192,272 | -0.10(-0.59%) |
Feb 22, 2021 | 17.04 | 17.44 | 16.84 | 17.09 | 137,860 | -0.10(-0.56%) |
Feb 19, 2021 | 16.85 | 17.41 | 16.72 | 17.19 | 95,885 | +0.38(+2.24%) |
Feb 18, 2021 | 16.92 | 17.12 | 16.59 | 16.81 | 91,994 | -0.14(-0.85%) |
Feb 17, 2021 | 17.01 | 17.15 | 16.81 | 16.96 | 101,559 | -0.16(-0.96%) |
Feb 16, 2021 | 17.16 | 17.44 | 16.96 | 17.12 | 125,933 | -0.03(-0.17%) |
Feb 12, 2021 | 16.88 | 17.21 | 16.59 | 17.15 | 98,891 | +0.23(+1.37%) |
Feb 11, 2021 | 16.95 | 17.11 | 16.69 | 16.92 | 64,281 | +0.01(+0.06%) |
Feb 10, 2021 | 17.12 | 17.18 | 16.67 | 16.91 | 64,507 | -0.14(-0.85%) |
Feb 09, 2021 | 17.08 | 17.21 | 17.01 | 17.06 | 170,277 | +0.00(+0.00%) |
Feb 08, 2021 | 16.74 | 17.29 | 16.69 | 17.06 | 80,162 | +0.42(+2.55%) |
Feb 05, 2021 | 16.63 | 16.72 | 16.28 | 16.63 | 96,817 | +0.16(+0.97%) |
Feb 04, 2021 | 16.15 | 16.60 | 16.14 | 16.47 | 58,006 | +0.28(+1.72%) |
Feb 03, 2021 | 16.47 | 16.47 | 16.01 | 16.19 | 195,024 | -0.09(-0.53%) |
Feb 02, 2021 | 16.14 | 16.43 | 15.78 | 16.28 | 294,631 | +0.15(+0.96%) |
Feb 01, 2021 | 15.63 | 16.19 | 15.44 | 16.13 | 110,629 | +0.65(+4.23%) |
Jan 29, 2021 | 15.59 | 15.86 | 15.31 | 15.47 | 115,957 | -0.16(-1.05%) |
Jan 28, 2021 | 15.67 | 16.13 | 15.33 | 15.63 | 229,512 | -0.37(-2.29%) |
Jan 27, 2021 | 15.79 | 16.11 | 15.42 | 16.00 | 154,182 | -0.08(-0.48%) |
Jan 26, 2021 | 16.18 | 16.18 | 15.56 | 16.08 | 235,622 | +0.55(+3.54%) |
Jan 25, 2021 | 15.58 | 16.02 | 15.35 | 15.53 | 210,961 | +0.03(+0.19%) |
Jan 22, 2021 | 14.96 | 15.57 | 14.89 | 15.50 | 124,573 | +0.37(+2.42%) |
Jan 21, 2021 | 15.14 | 15.17 | 14.82 | 15.13 | 286,653 | -0.05(-0.32%) |
Jan 20, 2021 | 15.22 | 15.36 | 15.00 | 15.18 | 78,632 | -0.02(-0.16%) |
Jan 19, 2021 | 15.31 | 15.31 | 14.78 | 15.21 | 152,149 | +0.09(+0.61%) |
Jan 15, 2021 | 15.19 | 15.31 | 14.75 | 15.11 | 144,712 | -0.24(-1.57%) |
Jan 14, 2021 | 15.51 | 15.83 | 15.34 | 15.35 | 67,834 | -0.19(-1.24%) |
Jan 13, 2021 | 16.07 | 16.12 | 15.50 | 15.55 | 79,369 | -0.56(-3.47%) |
Jan 12, 2021 | 15.65 | 16.14 | 15.65 | 16.11 | 126,137 | +0.45(+2.89%) |
Jan 11, 2021 | 15.62 | 15.88 | 15.50 | 15.65 | 133,904 | -0.08(-0.49%) |
Jan 08, 2021 | 16.09 | 16.37 | 15.47 | 15.73 | 95,194 | -0.29(-1.80%) |
Jan 07, 2021 | 16.00 | 16.34 | 15.76 | 16.02 | 130,235 | +0.08(+0.48%) |
Jan 06, 2021 | 14.82 | 16.19 | 14.82 | 15.94 | 159,247 | +1.02(+6.84%) |
Jan 05, 2021 | 14.61 | 15.04 | 14.54 | 14.92 | 140,563 | +0.33(+2.24%) |