Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.16 | 16.53 | 16.04 | 16.33 | 378,378 | +0.22(+1.37%) |
Mar 30, 2021 | 16.09 | 16.15 | 15.92 | 16.11 | 90,391 | +0.14(+0.89%) |
Mar 29, 2021 | 16.16 | 16.20 | 15.91 | 15.97 | 126,775 | -0.19(-1.20%) |
Mar 26, 2021 | 16.04 | 16.25 | 16.04 | 16.16 | 411,337 | +0.17(+1.05%) |
Mar 25, 2021 | 15.74 | 16.08 | 15.64 | 15.99 | 171,269 | +0.19(+1.17%) |
Mar 24, 2021 | 15.81 | 16.20 | 15.74 | 15.81 | 149,565 | -0.10(-0.61%) |
Mar 23, 2021 | 15.65 | 15.97 | 15.63 | 15.91 | 202,223 | +0.07(+0.45%) |
Mar 22, 2021 | 15.50 | 15.84 | 15.47 | 15.84 | 315,980 | +0.36(+2.34%) |
Mar 19, 2021 | 16.21 | 16.22 | 15.47 | 15.47 | 1,559,415 | -0.62(-3.84%) |
Mar 18, 2021 | 16.55 | 16.60 | 16.09 | 16.09 | 541,165 | -0.22(-1.35%) |
Mar 17, 2021 | 16.34 | 16.56 | 16.12 | 16.31 | 408,237 | +0.02(+0.11%) |
Mar 16, 2021 | 16.36 | 16.37 | 16.18 | 16.30 | 194,971 | +0.02(+0.11%) |
Mar 15, 2021 | 15.93 | 16.39 | 15.87 | 16.28 | 336,993 | +0.45(+2.85%) |
Mar 12, 2021 | 15.62 | 15.94 | 15.56 | 15.83 | 188,402 | +0.40(+2.58%) |
Mar 11, 2021 | 15.49 | 15.49 | 15.23 | 15.43 | 148,614 | -0.06(-0.39%) |
Mar 10, 2021 | 15.59 | 15.59 | 15.26 | 15.49 | 131,525 | +0.06(+0.40%) |
Mar 09, 2021 | 15.34 | 15.55 | 15.19 | 15.43 | 235,509 | +0.17(+1.15%) |
Mar 08, 2021 | 15.44 | 15.66 | 15.24 | 15.26 | 203,556 | -0.06(-0.40%) |
Mar 05, 2021 | 15.94 | 15.94 | 14.95 | 15.32 | 279,311 | -0.26(-1.68%) |
Mar 04, 2021 | 15.87 | 15.89 | 15.47 | 15.58 | 258,375 | -0.22(-1.38%) |
Mar 03, 2021 | 15.66 | 16.11 | 15.59 | 15.80 | 208,442 | +0.20(+1.29%) |
Mar 02, 2021 | 15.81 | 15.99 | 15.25 | 15.60 | 170,288 | -0.10(-0.67%) |
Mar 01, 2021 | 15.57 | 16.00 | 15.50 | 15.70 | 195,369 | +0.36(+2.33%) |
Feb 26, 2021 | 15.67 | 15.99 | 15.34 | 15.34 | 148,988 | -0.27(-1.73%) |
Feb 25, 2021 | 15.95 | 16.36 | 15.57 | 15.61 | 491,378 | -0.34(-2.13%) |
Feb 24, 2021 | 16.16 | 16.24 | 15.84 | 15.95 | 190,890 | -0.12(-0.76%) |
Feb 23, 2021 | 16.15 | 16.43 | 15.97 | 16.08 | 277,112 | -0.07(-0.43%) |
Feb 22, 2021 | 16.04 | 16.30 | 16.03 | 16.15 | 432,277 | +0.10(+0.65%) |
Feb 19, 2021 | 15.87 | 16.18 | 15.85 | 16.04 | 136,735 | +0.10(+0.66%) |
Feb 18, 2021 | 16.01 | 16.24 | 15.85 | 15.94 | 163,222 | -0.18(-1.14%) |
Feb 17, 2021 | 15.80 | 16.15 | 15.60 | 16.12 | 263,882 | +0.30(+1.88%) |
Feb 16, 2021 | 15.72 | 16.12 | 15.51 | 15.82 | 353,859 | +0.09(+0.55%) |
Feb 12, 2021 | 15.46 | 15.83 | 15.46 | 15.74 | 206,591 | +0.28(+1.81%) |
Feb 11, 2021 | 15.72 | 16.01 | 15.36 | 15.46 | 204,555 | -0.36(-2.26%) |
Feb 10, 2021 | 15.89 | 16.21 | 15.72 | 15.81 | 135,195 | +0.07(+0.44%) |
Feb 09, 2021 | 15.52 | 15.80 | 15.39 | 15.74 | 242,459 | +0.54(+3.56%) |
Feb 08, 2021 | 15.72 | 15.78 | 15.20 | 15.20 | 150,348 | -0.45(-2.85%) |
Feb 05, 2021 | 15.35 | 15.67 | 15.19 | 15.65 | 120,359 | +0.17(+1.07%) |
Feb 04, 2021 | 15.46 | 15.52 | 15.26 | 15.48 | 195,426 | +0.06(+0.40%) |
Feb 03, 2021 | 15.35 | 15.45 | 14.80 | 15.42 | 156,412 | +0.04(+0.28%) |
Feb 02, 2021 | 15.19 | 15.52 | 15.13 | 15.38 | 138,190 | +0.24(+1.56%) |
Feb 01, 2021 | 15.06 | 15.27 | 14.87 | 15.14 | 245,769 | +0.10(+0.64%) |
Jan 29, 2021 | 14.77 | 15.05 | 14.62 | 15.05 | 209,111 | +0.18(+1.23%) |
Jan 28, 2021 | 14.89 | 15.03 | 14.69 | 14.86 | 217,440 | -0.08(-0.53%) |
Jan 27, 2021 | 15.05 | 15.15 | 14.52 | 14.94 | 277,527 | -0.38(-2.45%) |
Jan 26, 2021 | 15.49 | 15.66 | 15.24 | 15.32 | 134,101 | -0.27(-1.74%) |
Jan 25, 2021 | 15.44 | 15.99 | 15.33 | 15.59 | 122,639 | +0.07(+0.45%) |
Jan 22, 2021 | 15.29 | 15.53 | 15.26 | 15.52 | 136,048 | +0.10(+0.68%) |
Jan 21, 2021 | 15.53 | 15.60 | 15.24 | 15.41 | 85,892 | -0.20(-1.29%) |
Jan 20, 2021 | 14.91 | 15.68 | 14.85 | 15.61 | 207,061 | +0.70(+4.68%) |
Jan 19, 2021 | 15.25 | 15.25 | 14.54 | 14.91 | 298,261 | -0.19(-1.27%) |
Jan 15, 2021 | 14.63 | 15.17 | 14.54 | 15.11 | 266,828 | +0.45(+3.10%) |
Jan 14, 2021 | 14.87 | 14.92 | 14.60 | 14.65 | 126,279 | -0.23(-1.53%) |
Jan 13, 2021 | 14.82 | 15.07 | 14.75 | 14.88 | 120,336 | +0.12(+0.83%) |
Jan 12, 2021 | 15.27 | 15.27 | 14.63 | 14.76 | 410,059 | -0.33(-2.20%) |
Jan 11, 2021 | 15.66 | 15.76 | 15.06 | 15.09 | 187,652 | -0.54(-3.46%) |
Jan 08, 2021 | 15.71 | 15.74 | 15.46 | 15.63 | 105,471 | +0.00(+0.00%) |
Jan 07, 2021 | 16.14 | 16.14 | 15.58 | 15.63 | 109,713 | -0.11(-0.72%) |
Jan 06, 2021 | 16.10 | 16.26 | 15.68 | 15.74 | 238,480 | -0.32(-2.01%) |
Jan 05, 2021 | 16.52 | 16.58 | 16.02 | 16.07 | 177,396 | -0.31(-1.87%) |