Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.16 | 13.56 | 12.70 | 13.08 | 170,715 | +0.06(+0.46%) |
Mar 30, 2021 | 12.52 | 13.62 | 11.71 | 13.02 | 229,907 | +0.36(+2.84%) |
Mar 29, 2021 | 13.10 | 13.14 | 12.31 | 12.66 | 91,459 | -0.48(-3.65%) |
Mar 26, 2021 | 12.98 | 13.52 | 12.69 | 13.14 | 86,500 | +0.14(+1.08%) |
Mar 25, 2021 | 13.29 | 13.58 | 12.85 | 13.00 | 99,949 | -0.60(-4.41%) |
Mar 24, 2021 | 14.35 | 14.51 | 13.43 | 13.60 | 69,864 | -0.77(-5.36%) |
Mar 23, 2021 | 14.55 | 14.72 | 13.94 | 14.37 | 180,558 | -0.34(-2.31%) |
Mar 22, 2021 | 14.88 | 14.99 | 14.22 | 14.71 | 157,772 | +0.17(+1.17%) |
Mar 19, 2021 | 14.37 | 15.09 | 14.04 | 14.54 | 490,000 | -0.01(-0.07%) |
Mar 18, 2021 | 14.83 | 15.17 | 14.33 | 14.55 | 185,399 | -0.64(-4.21%) |
Mar 17, 2021 | 15.71 | 16.00 | 14.90 | 15.19 | 226,681 | -0.59(-3.74%) |
Mar 16, 2021 | 16.02 | 16.02 | 14.47 | 15.78 | 224,710 | -0.82(-4.94%) |
Mar 15, 2021 | 14.84 | 16.75 | 14.20 | 16.60 | 148,483 | +1.84(+12.47%) |
Mar 12, 2021 | 14.00 | 14.95 | 13.52 | 14.76 | 94,400 | +0.63(+4.46%) |
Mar 11, 2021 | 14.87 | 15.30 | 14.13 | 14.13 | 233,097 | -0.72(-4.85%) |
Mar 10, 2021 | 15.06 | 15.33 | 14.21 | 14.85 | 75,312 | +0.08(+0.54%) |
Mar 09, 2021 | 14.48 | 15.00 | 14.33 | 14.77 | 136,997 | +0.66(+4.68%) |
Mar 08, 2021 | 13.55 | 14.59 | 13.30 | 14.11 | 76,332 | +0.41(+2.99%) |
Mar 05, 2021 | 14.00 | 14.00 | 12.52 | 13.70 | 144,000 | -0.09(-0.65%) |
Mar 04, 2021 | 15.44 | 15.68 | 13.63 | 13.79 | 202,681 | -1.80(-11.55%) |
Mar 03, 2021 | 15.57 | 16.00 | 14.81 | 15.59 | 197,379 | -0.16(-1.02%) |
Mar 02, 2021 | 15.47 | 15.79 | 15.12 | 15.75 | 170,497 | +0.15(+0.96%) |
Mar 01, 2021 | 15.44 | 15.88 | 14.62 | 15.60 | 121,230 | +0.29(+1.89%) |
Feb 26, 2021 | 15.29 | 15.85 | 14.77 | 15.31 | 218,300 | -0.44(-2.79%) |
Feb 25, 2021 | 16.34 | 16.89 | 15.47 | 15.75 | 89,451 | -0.65(-3.96%) |
Feb 24, 2021 | 15.72 | 16.89 | 15.56 | 16.40 | 86,239 | +0.69(+4.39%) |
Feb 23, 2021 | 15.60 | 15.99 | 14.27 | 15.71 | 228,691 | -0.57(-3.50%) |
Feb 22, 2021 | 16.16 | 17.12 | 15.86 | 16.28 | 153,007 | +0.16(+0.99%) |
Feb 19, 2021 | 16.05 | 16.38 | 15.30 | 16.12 | 93,400 | +0.32(+2.03%) |
Feb 18, 2021 | 16.00 | 16.50 | 14.01 | 15.80 | 420,104 | -0.31(-1.92%) |
Feb 17, 2021 | 16.15 | 16.82 | 15.53 | 16.11 | 316,080 | -0.64(-3.82%) |
Feb 16, 2021 | 17.00 | 17.17 | 16.27 | 16.75 | 272,589 | -0.07(-0.42%) |
Feb 12, 2021 | 17.26 | 17.26 | 15.35 | 16.82 | 192,000 | -0.35(-2.04%) |
Feb 11, 2021 | 16.17 | 17.55 | 15.05 | 17.17 | 288,743 | +0.47(+2.81%) |
Feb 10, 2021 | 14.50 | 17.80 | 14.09 | 16.70 | 1,567,156 | +3.01(+21.99%) |
Feb 09, 2021 | 14.12 | 14.16 | 13.48 | 13.69 | 38,736 | -0.28(-2.00%) |
Feb 08, 2021 | 12.67 | 14.08 | 12.67 | 13.97 | 97,471 | +1.30(+10.26%) |
Feb 05, 2021 | 12.61 | 13.23 | 12.13 | 12.67 | 95,800 | +0.13(+1.04%) |
Feb 04, 2021 | 12.19 | 12.61 | 12.09 | 12.54 | 72,969 | +0.17(+1.37%) |
Feb 03, 2021 | 12.41 | 12.95 | 12.23 | 12.37 | 46,341 | +0.17(+1.39%) |
Feb 02, 2021 | 12.38 | 12.96 | 12.20 | 12.20 | 53,708 | +0.08(+0.66%) |
Feb 01, 2021 | 12.61 | 12.80 | 12.05 | 12.12 | 70,871 | -0.18(-1.46%) |
Jan 29, 2021 | 13.12 | 13.12 | 12.05 | 12.30 | 77,900 | -0.11(-0.89%) |
Jan 28, 2021 | 13.36 | 13.50 | 12.41 | 12.41 | 58,570 | -0.65(-4.98%) |
Jan 27, 2021 | 13.47 | 13.93 | 12.69 | 13.06 | 53,381 | -0.87(-6.25%) |
Jan 26, 2021 | 14.66 | 14.97 | 13.81 | 13.93 | 54,489 | -0.77(-5.24%) |
Jan 25, 2021 | 14.76 | 15.00 | 14.07 | 14.70 | 35,234 | +0.16(+1.10%) |
Jan 22, 2021 | 14.50 | 14.70 | 13.90 | 14.54 | 42,300 | +0.04(+0.28%) |
Jan 21, 2021 | 14.40 | 14.92 | 13.47 | 14.50 | 94,101 | +0.06(+0.42%) |
Jan 20, 2021 | 13.88 | 15.19 | 13.88 | 14.44 | 160,169 | +0.95(+7.04%) |
Jan 19, 2021 | 13.14 | 13.50 | 12.68 | 13.49 | 53,836 | +0.39(+2.98%) |
Jan 15, 2021 | 13.40 | 13.44 | 12.91 | 13.10 | 25,600 | -0.32(-2.38%) |
Jan 14, 2021 | 13.49 | 13.53 | 13.05 | 13.42 | 33,320 | +0.15(+1.13%) |
Jan 13, 2021 | 13.50 | 13.82 | 13.03 | 13.27 | 56,738 | -0.24(-1.78%) |
Jan 12, 2021 | 13.87 | 13.93 | 13.26 | 13.51 | 47,218 | -0.26(-1.89%) |
Jan 11, 2021 | 13.50 | 14.03 | 13.48 | 13.77 | 50,765 | +0.05(+0.36%) |
Jan 08, 2021 | 14.08 | 14.10 | 13.47 | 13.72 | 47,400 | -0.34(-2.42%) |
Jan 07, 2021 | 14.06 | 14.31 | 13.97 | 14.06 | 34,562 | +0.04(+0.29%) |
Jan 06, 2021 | 13.85 | 14.08 | 13.63 | 14.02 | 38,406 | +0.47(+3.47%) |
Jan 05, 2021 | 13.26 | 13.96 | 13.10 | 13.55 | 31,041 | +0.13(+0.97%) |
Jan 04, 2021 | 14.06 | 14.32 | 13.06 | 13.42 | 61,733 | -0.63(-4.48%) |
Dec 31, 2020 | 14.05 | 14.05 | 14.05 | 35,775 | -0.04(-0.28%) | |
Dec 30, 2020 | 13.59 | 14.14 | 13.54 | 14.09 | 35,775 | +0.43(+3.15%) |
Dec 29, 2020 | 14.41 | 14.41 | 13.50 | 13.66 | 33,476 | -0.68(-4.74%) |
Dec 28, 2020 | 14.44 | 14.73 | 14.18 | 14.34 | 26,115 | -0.01(-0.07%) |
Dec 24, 2020 | 14.02 | 14.44 | 13.92 | 14.35 | 13,500 | +0.04(+0.28%) |
Dec 23, 2020 | 14.50 | 14.91 | 13.77 | 14.31 | 106,602 | -0.29(-1.99%) |
Dec 22, 2020 | 13.80 | 14.71 | 13.40 | 14.60 | 168,735 | +0.69(+4.96%) |
Dec 21, 2020 | 13.71 | 14.93 | 13.22 | 13.91 | 183,561 | -0.57(-3.94%) |
Dec 18, 2020 | 14.85 | 15.38 | 14.27 | 14.48 | 167,300 | -0.29(-1.96%) |
Dec 17, 2020 | 13.93 | 14.85 | 13.80 | 14.77 | 233,245 | +0.82(+5.88%) |
Dec 16, 2020 | 13.15 | 13.98 | 13.09 | 13.95 | 102,500 | +0.71(+5.36%) |
Dec 15, 2020 | 13.01 | 13.44 | 12.90 | 13.24 | 54,948 | +0.26(+2.00%) |
Dec 14, 2020 | 12.58 | 13.13 | 12.58 | 12.98 | 51,556 | +0.42(+3.34%) |
Dec 11, 2020 | 12.37 | 13.07 | 12.28 | 12.56 | 93,600 | -0.05(-0.40%) |
Dec 10, 2020 | 12.93 | 13.29 | 12.35 | 12.61 | 38,250 | -0.26(-2.02%) |
Dec 09, 2020 | 13.47 | 13.47 | 12.73 | 12.87 | 52,124 | -0.48(-3.60%) |
Dec 08, 2020 | 10.39 | 13.45 | 10.39 | 13.35 | 99,813 | +0.31(+2.38%) |
Dec 07, 2020 | 13.80 | 13.80 | 12.85 | 13.04 | 45,227 | -0.72(-5.23%) |
Dec 04, 2020 | 13.38 | 13.99 | 12.83 | 13.76 | 90,800 | +0.37(+2.76%) |
Dec 03, 2020 | 11.98 | 13.39 | 11.66 | 13.39 | 61,078 | +1.34(+11.12%) |
Dec 02, 2020 | 11.85 | 12.10 | 11.47 | 12.05 | 26,805 | +0.05(+0.42%) |
Dec 01, 2020 | 12.32 | 12.32 | 11.70 | 12.00 | 39,946 | -0.33(-2.68%) |
Nov 30, 2020 | 12.43 | 12.54 | 12.00 | 12.33 | 42,680 | -0.10(-0.80%) |
Nov 27, 2020 | 12.23 | 12.59 | 12.23 | 12.43 | 20,100 | +0.27(+2.22%) |
Nov 25, 2020 | 12.12 | 12.61 | 12.01 | 12.16 | 29,800 | -0.50(-3.95%) |
Nov 24, 2020 | 12.91 | 12.92 | 12.22 | 12.66 | 31,626 | +0.00(+0.00%) |
Nov 23, 2020 | 12.84 | 13.20 | 12.49 | 12.66 | 39,075 | -0.14(-1.09%) |
Nov 20, 2020 | 12.25 | 12.82 | 11.79 | 12.80 | 27,200 | +0.55(+4.49%) |
Nov 19, 2020 | 12.80 | 13.02 | 11.82 | 12.25 | 45,761 | -0.31(-2.47%) |
Nov 18, 2020 | 12.05 | 13.17 | 12.05 | 12.56 | 58,604 | -0.72(-5.42%) |
Nov 17, 2020 | 12.47 | 13.34 | 12.29 | 13.28 | 24,238 | +0.71(+5.65%) |
Nov 16, 2020 | 13.45 | 13.50 | 12.41 | 12.57 | 42,202 | -0.73(-5.49%) |
Nov 13, 2020 | 12.55 | 13.45 | 12.55 | 13.30 | 39,600 | +0.82(+6.57%) |
Nov 12, 2020 | 11.91 | 12.48 | 11.76 | 12.48 | 30,618 | +0.52(+4.35%) |
Nov 11, 2020 | 12.39 | 12.54 | 11.61 | 11.96 | 39,043 | -0.32(-2.61%) |
Nov 10, 2020 | 11.20 | 12.35 | 11.12 | 12.28 | 65,355 | +1.23(+11.13%) |
Nov 09, 2020 | 12.05 | 12.09 | 11.02 | 11.05 | 36,747 | -0.86(-7.22%) |
Nov 06, 2020 | 11.88 | 12.05 | 11.20 | 11.91 | 49,700 | -0.01(-0.08%) |
Nov 05, 2020 | 11.48 | 12.05 | 11.33 | 11.92 | 40,128 | +0.67(+5.96%) |
Nov 04, 2020 | 11.75 | 11.75 | 11.19 | 11.25 | 57,852 | +0.49(+4.55%) |
Nov 03, 2020 | 10.57 | 11.01 | 10.42 | 10.76 | 38,876 | +0.40(+3.86%) |
Nov 02, 2020 | 10.85 | 10.98 | 9.710 | 10.36 | 70,583 | -0.36(-3.36%) |
Oct 30, 2020 | 11.59 | 11.97 | 10.62 | 10.72 | 44,900 | -0.95(-8.14%) |
Oct 29, 2020 | 11.31 | 12.12 | 11.06 | 11.67 | 17,213 | +0.40(+3.55%) |
Oct 28, 2020 | 11.90 | 12.15 | 11.08 | 11.27 | 36,724 | -0.96(-7.85%) |
Oct 27, 2020 | 12.64 | 12.64 | 12.02 | 12.23 | 36,593 | +0.25(+2.09%) |
Oct 26, 2020 | 12.49 | 12.49 | 11.27 | 11.98 | 69,106 | -0.51(-4.08%) |
Oct 23, 2020 | 13.00 | 13.37 | 12.15 | 12.49 | 74,900 | -0.37(-2.88%) |
Oct 22, 2020 | 13.60 | 13.83 | 12.57 | 12.86 | 32,810 | -0.24(-1.83%) |
Oct 21, 2020 | 13.18 | 13.31 | 12.86 | 13.10 | 26,111 | -0.08(-0.61%) |
Oct 20, 2020 | 13.29 | 13.42 | 12.94 | 13.18 | 32,552 | -0.17(-1.27%) |
Oct 19, 2020 | 13.53 | 13.75 | 13.23 | 13.35 | 25,945 | -0.17(-1.26%) |
Oct 16, 2020 | 14.07 | 14.20 | 13.35 | 13.52 | 31,800 | +0.48(+3.68%) |
Oct 15, 2020 | 13.18 | 13.68 | 12.85 | 13.04 | 45,984 | -0.47(-3.48%) |
Oct 14, 2020 | 14.10 | 15.00 | 13.40 | 13.51 | 67,684 | -0.49(-3.50%) |
Oct 13, 2020 | 13.78 | 14.24 | 13.58 | 14.00 | 220,086 | +0.34(+2.49%) |
Oct 12, 2020 | 13.72 | 14.35 | 13.54 | 13.66 | 62,522 | -0.06(-0.44%) |
Oct 09, 2020 | 12.93 | 13.96 | 12.92 | 13.72 | 58,300 | +1.08(+8.54%) |
Oct 08, 2020 | 12.92 | 12.98 | 12.37 | 12.64 | 20,408 | -0.02(-0.16%) |
Oct 07, 2020 | 12.22 | 12.77 | 11.96 | 12.66 | 31,324 | +0.52(+4.28%) |
Oct 06, 2020 | 12.28 | 12.44 | 12.00 | 12.14 | 30,271 | +0.11(+0.91%) |
Oct 05, 2020 | 12.08 | 12.33 | 11.92 | 12.03 | 32,004 | +0.14(+1.18%) |
Oct 02, 2020 | 11.68 | 12.31 | 11.57 | 11.89 | 71,400 | -0.36(-2.94%) |
Oct 01, 2020 | 12.00 | 12.50 | 11.89 | 12.25 | 46,558 | +0.36(+3.03%) |
Sep 30, 2020 | 12.82 | 12.82 | 11.70 | 11.89 | 84,175 | -0.64(-5.11%) |
Sep 29, 2020 | 10.59 | 12.71 | 10.59 | 12.53 | 156,112 | +1.96(+18.54%) |
Sep 28, 2020 | 11.24 | 11.24 | 10.53 | 10.57 | 242,189 | -0.51(-4.60%) |
Sep 25, 2020 | 10.69 | 11.40 | 10.69 | 11.08 | 132,100 | +0.53(+5.02%) |
Sep 24, 2020 | 11.10 | 11.23 | 10.20 | 10.55 | 218,100 | -0.72(-6.39%) |
Sep 23, 2020 | 12.51 | 14.93 | 11.10 | 11.27 | 1,598,866 | +1.09(+10.71%) |
Sep 22, 2020 | 13.30 | 13.30 | 10.10 | 10.18 | 865,496 | -3.30(-24.48%) |
Sep 21, 2020 | 17.77 | 18.89 | 12.92 | 13.48 | 674,193 | -7.92(-37.01%) |
Sep 18, 2020 | 16.69 | 21.40 | 16.00 | 21.40 | 378,800 | +5.29(+32.84%) |
Sep 17, 2020 | 14.98 | 16.20 | 14.85 | 16.11 | 90,580 | +0.71(+4.61%) |