Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.33 | 16.59 | 16.07 | 16.33 | 6,100 | +0.30(+1.85%) |
Mar 30, 2021 | 16.11 | 16.80 | 16.02 | 16.03 | 4,329 | +0.12(+0.76%) |
Mar 29, 2021 | 16.53 | 16.58 | 15.90 | 15.91 | 16,490 | -0.72(-4.35%) |
Mar 26, 2021 | 16.40 | 16.75 | 16.40 | 16.63 | 6,040 | +0.17(+1.01%) |
Mar 25, 2021 | 16.53 | 16.53 | 15.78 | 16.47 | 5,001 | +0.33(+2.07%) |
Mar 24, 2021 | 16.15 | 16.46 | 16.13 | 16.13 | 4,247 | -0.06(-0.40%) |
Mar 23, 2021 | 16.42 | 16.88 | 16.05 | 16.20 | 12,747 | -0.31(-1.85%) |
Mar 22, 2021 | 16.98 | 16.98 | 16.34 | 16.50 | 13,209 | -0.55(-3.21%) |
Mar 19, 2021 | 17.28 | 17.28 | 16.83 | 17.05 | 24,848 | -0.20(-1.17%) |
Mar 18, 2021 | 17.20 | 17.34 | 16.90 | 17.25 | 14,907 | +0.18(+1.08%) |
Mar 17, 2021 | 17.19 | 17.23 | 16.77 | 17.07 | 5,138 | -0.12(-0.70%) |
Mar 16, 2021 | 17.07 | 17.19 | 16.82 | 17.19 | 12,709 | +0.01(+0.05%) |
Mar 15, 2021 | 17.31 | 17.39 | 17.01 | 17.18 | 10,946 | -0.12(-0.69%) |
Mar 12, 2021 | 17.45 | 17.46 | 17.30 | 17.30 | 3,363 | -0.03(-0.16%) |
Mar 11, 2021 | 17.50 | 17.50 | 17.30 | 17.33 | 7,451 | +0.06(+0.37%) |
Mar 10, 2021 | 17.37 | 17.37 | 17.05 | 17.26 | 19,188 | -0.10(-0.58%) |
Mar 09, 2021 | 17.20 | 17.45 | 17.03 | 17.36 | 14,608 | +0.17(+0.96%) |
Mar 08, 2021 | 17.19 | 17.45 | 15.56 | 17.20 | 13,027 | +0.05(+0.27%) |
Mar 05, 2021 | 16.42 | 17.51 | 16.42 | 17.15 | 23,329 | +1.04(+6.46%) |
Mar 04, 2021 | 15.56 | 17.24 | 15.56 | 16.11 | 38,613 | +0.48(+3.07%) |
Mar 03, 2021 | 15.04 | 15.79 | 15.04 | 15.63 | 24,047 | +0.50(+3.29%) |
Mar 02, 2021 | 15.28 | 15.39 | 15.07 | 15.13 | 10,201 | -0.26(-1.68%) |
Mar 01, 2021 | 15.35 | 15.48 | 15.22 | 15.39 | 8,629 | +0.34(+2.27%) |
Feb 26, 2021 | 14.81 | 15.60 | 14.80 | 15.05 | 3,906 | +0.24(+1.62%) |
Feb 25, 2021 | 15.50 | 15.57 | 14.81 | 14.81 | 8,384 | -0.72(-4.63%) |
Feb 24, 2021 | 15.34 | 15.56 | 15.27 | 15.53 | 9,305 | +0.25(+1.63%) |
Feb 23, 2021 | 15.34 | 15.34 | 15.08 | 15.28 | 6,839 | +0.03(+0.18%) |
Feb 22, 2021 | 15.06 | 15.44 | 14.93 | 15.25 | 16,217 | +0.29(+1.91%) |
Feb 19, 2021 | 14.32 | 14.98 | 14.32 | 14.97 | 21,810 | +0.64(+4.44%) |
Feb 18, 2021 | 14.58 | 14.75 | 14.28 | 14.33 | 17,373 | -0.35(-2.39%) |
Feb 17, 2021 | 15.06 | 15.35 | 14.52 | 14.68 | 9,347 | -0.65(-4.27%) |
Feb 16, 2021 | 15.48 | 15.81 | 15.21 | 15.34 | 3,595 | -0.19(-1.25%) |
Feb 12, 2021 | 15.52 | 15.68 | 14.87 | 15.53 | 14,323 | -0.08(-0.53%) |
Feb 11, 2021 | 15.49 | 15.67 | 15.34 | 15.61 | 11,349 | +0.31(+2.05%) |
Feb 10, 2021 | 15.47 | 15.64 | 15.30 | 15.30 | 4,949 | -0.23(-1.48%) |
Feb 09, 2021 | 15.38 | 15.62 | 15.22 | 15.53 | 7,049 | -0.08(-0.53%) |
Feb 08, 2021 | 15.47 | 15.64 | 15.41 | 15.61 | 6,723 | +0.23(+1.50%) |
Feb 05, 2021 | 15.39 | 15.51 | 15.07 | 15.38 | 7,270 | +0.18(+1.21%) |
Feb 04, 2021 | 15.20 | 15.56 | 15.01 | 15.20 | 29,697 | +0.25(+1.66%) |
Feb 03, 2021 | 14.28 | 14.98 | 14.28 | 14.95 | 17,120 | +0.57(+3.97%) |
Feb 02, 2021 | 14.37 | 14.38 | 14.08 | 14.38 | 4,493 | +0.20(+1.40%) |
Feb 01, 2021 | 14.30 | 14.67 | 14.05 | 14.18 | 12,746 | -0.56(-3.78%) |
Jan 29, 2021 | 13.82 | 14.74 | 13.81 | 14.74 | 14,106 | +0.76(+5.47%) |
Jan 28, 2021 | 13.55 | 13.99 | 13.51 | 13.97 | 7,572 | +0.15(+1.07%) |
Jan 27, 2021 | 13.51 | 13.83 | 13.41 | 13.82 | 11,569 | -0.10(-0.73%) |
Jan 26, 2021 | 13.92 | 14.18 | 13.57 | 13.93 | 16,454 | -0.11(-0.79%) |
Jan 25, 2021 | 14.01 | 14.11 | 13.46 | 14.04 | 12,785 | -0.05(-0.33%) |
Jan 22, 2021 | 13.69 | 14.18 | 13.60 | 14.08 | 13,780 | +0.22(+1.60%) |
Jan 21, 2021 | 14.28 | 14.28 | 13.79 | 13.86 | 6,313 | -0.56(-3.90%) |
Jan 20, 2021 | 14.28 | 14.46 | 13.99 | 14.42 | 8,101 | +0.32(+2.29%) |
Jan 19, 2021 | 14.49 | 14.53 | 14.01 | 14.10 | 21,925 | -0.50(-3.41%) |
Jan 15, 2021 | 14.61 | 14.61 | 14.28 | 14.60 | 3,472 | -0.19(-1.31%) |
Jan 14, 2021 | 14.57 | 15.15 | 14.57 | 14.79 | 10,995 | -0.20(-1.35%) |
Jan 13, 2021 | 15.55 | 15.55 | 14.84 | 14.99 | 11,455 | -0.57(-3.67%) |
Jan 12, 2021 | 14.56 | 15.62 | 13.97 | 15.57 | 17,414 | +1.01(+6.97%) |
Jan 11, 2021 | 14.40 | 14.92 | 14.40 | 14.55 | 13,594 | +0.00(+0.00%) |
Jan 08, 2021 | 14.47 | 14.75 | 13.81 | 14.55 | 15,516 | +0.42(+3.00%) |
Jan 07, 2021 | 13.63 | 14.59 | 13.63 | 14.13 | 10,863 | +0.72(+5.36%) |
Jan 06, 2021 | 13.24 | 14.02 | 13.24 | 13.41 | 12,014 | +0.43(+3.34%) |
Jan 05, 2021 | 12.99 | 13.34 | 12.87 | 12.98 | 20,939 | -0.21(-1.61%) |