Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.89 | 15.07 | 14.28 | 14.70 | 938,706 | -0.02(-0.14%) |
Mar 30, 2021 | 14.22 | 14.88 | 14.12 | 14.72 | 508,095 | +0.44(+3.08%) |
Mar 29, 2021 | 14.94 | 15.30 | 14.28 | 14.28 | 505,576 | -0.81(-5.37%) |
Mar 26, 2021 | 15.14 | 15.41 | 14.66 | 15.09 | 630,700 | +0.23(+1.55%) |
Mar 25, 2021 | 14.04 | 14.89 | 13.71 | 14.86 | 838,813 | +0.45(+3.12%) |
Mar 24, 2021 | 15.13 | 15.17 | 14.31 | 14.41 | 1,377,367 | -0.46(-3.09%) |
Mar 23, 2021 | 15.52 | 15.70 | 14.71 | 14.87 | 1,530,235 | -0.92(-5.83%) |
Mar 22, 2021 | 16.68 | 16.78 | 15.51 | 15.79 | 1,245,027 | -0.03(-0.19%) |
Mar 19, 2021 | 15.51 | 15.95 | 14.97 | 15.82 | 1,402,700 | +0.36(+2.33%) |
Mar 18, 2021 | 16.28 | 16.63 | 15.41 | 15.46 | 842,934 | -1.00(-6.08%) |
Mar 17, 2021 | 16.30 | 16.53 | 16.03 | 16.46 | 728,593 | -0.08(-0.48%) |
Mar 16, 2021 | 16.58 | 16.81 | 16.17 | 16.54 | 1,290,965 | -0.22(-1.31%) |
Mar 15, 2021 | 16.67 | 16.84 | 16.24 | 16.76 | 1,255,493 | -0.04(-0.24%) |
Mar 12, 2021 | 16.43 | 17.08 | 16.43 | 16.80 | 1,518,300 | +0.05(+0.30%) |
Mar 11, 2021 | 15.65 | 16.92 | 15.56 | 16.75 | 6,638,869 | +1.32(+8.55%) |
Mar 10, 2021 | 15.00 | 15.62 | 14.94 | 15.43 | 1,383,151 | +0.49(+3.28%) |
Mar 09, 2021 | 14.43 | 14.99 | 13.88 | 14.94 | 1,883,610 | +0.71(+4.99%) |
Mar 08, 2021 | 14.02 | 14.61 | 13.97 | 14.23 | 453,023 | +0.12(+0.85%) |
Mar 05, 2021 | 14.20 | 14.47 | 13.34 | 14.11 | 841,500 | +0.11(+0.79%) |
Mar 04, 2021 | 14.65 | 15.10 | 13.54 | 14.00 | 958,255 | -0.82(-5.53%) |
Mar 03, 2021 | 14.47 | 15.17 | 14.42 | 14.82 | 2,860,194 | +0.42(+2.92%) |
Mar 02, 2021 | 14.01 | 14.68 | 13.96 | 14.40 | 957,361 | +0.36(+2.56%) |
Mar 01, 2021 | 13.69 | 14.19 | 13.60 | 14.04 | 607,679 | +0.80(+6.04%) |
Feb 26, 2021 | 13.50 | 13.66 | 13.02 | 13.24 | 829,800 | -0.35(-2.58%) |
Feb 25, 2021 | 14.09 | 14.29 | 13.03 | 13.59 | 1,564,002 | -0.65(-4.56%) |
Feb 24, 2021 | 13.50 | 14.24 | 13.31 | 14.24 | 1,808,620 | +0.69(+5.09%) |
Feb 23, 2021 | 13.68 | 13.74 | 12.91 | 13.55 | 1,051,274 | -0.33(-2.38%) |
Feb 22, 2021 | 13.70 | 14.41 | 13.65 | 13.88 | 828,571 | -0.13(-0.93%) |
Feb 19, 2021 | 13.67 | 14.31 | 13.66 | 14.01 | 1,434,200 | +0.48(+3.55%) |
Feb 18, 2021 | 13.94 | 14.01 | 13.42 | 13.53 | 728,139 | -0.50(-3.56%) |
Feb 17, 2021 | 14.21 | 14.32 | 13.86 | 14.03 | 535,195 | -0.21(-1.47%) |
Feb 16, 2021 | 14.59 | 14.75 | 14.14 | 14.24 | 453,507 | -0.18(-1.25%) |
Feb 12, 2021 | 14.25 | 14.67 | 14.14 | 14.42 | 596,300 | +0.14(+0.98%) |
Feb 11, 2021 | 13.95 | 14.30 | 13.75 | 14.28 | 368,887 | +0.29(+2.07%) |
Feb 10, 2021 | 14.31 | 14.34 | 13.82 | 13.99 | 334,179 | -0.15(-1.06%) |
Feb 09, 2021 | 14.27 | 14.75 | 13.94 | 14.14 | 1,157,414 | +0.44(+3.21%) |
Feb 08, 2021 | 13.23 | 13.88 | 13.23 | 13.70 | 671,466 | +0.03(+0.22%) |
Feb 05, 2021 | 13.82 | 14.02 | 13.51 | 13.67 | 824,600 | +0.10(+0.74%) |
Feb 04, 2021 | 13.21 | 13.60 | 13.21 | 13.57 | 474,443 | +0.35(+2.65%) |
Feb 03, 2021 | 13.43 | 13.50 | 13.09 | 13.22 | 338,054 | -0.16(-1.20%) |
Feb 02, 2021 | 13.50 | 13.64 | 13.04 | 13.38 | 789,171 | +0.06(+0.45%) |
Feb 01, 2021 | 12.48 | 13.36 | 12.25 | 13.32 | 1,152,733 | +0.99(+8.03%) |
Jan 29, 2021 | 12.99 | 12.99 | 12.06 | 12.33 | 648,400 | -0.57(-4.42%) |
Jan 28, 2021 | 12.74 | 12.99 | 12.36 | 12.90 | 909,407 | +0.37(+2.95%) |
Jan 27, 2021 | 12.48 | 12.75 | 11.92 | 12.53 | 1,029,705 | -0.37(-2.87%) |
Jan 26, 2021 | 13.55 | 13.66 | 12.88 | 12.90 | 472,070 | -0.51(-3.80%) |
Jan 25, 2021 | 13.39 | 13.43 | 12.75 | 13.41 | 1,108,952 | -0.14(-1.03%) |
Jan 22, 2021 | 13.32 | 13.63 | 13.26 | 13.55 | 632,700 | -0.13(-0.95%) |
Jan 21, 2021 | 14.10 | 14.13 | 13.52 | 13.68 | 644,705 | -0.38(-2.70%) |
Jan 20, 2021 | 14.48 | 14.58 | 14.05 | 14.06 | 976,907 | -0.34(-2.36%) |
Jan 19, 2021 | 14.24 | 14.52 | 13.98 | 14.40 | 692,326 | +0.37(+2.64%) |
Jan 15, 2021 | 15.00 | 15.00 | 13.90 | 14.03 | 961,900 | -0.57(-3.90%) |
Jan 14, 2021 | 14.64 | 14.96 | 14.53 | 14.60 | 392,492 | +0.06(+0.41%) |
Jan 13, 2021 | 14.77 | 14.83 | 14.29 | 14.54 | 669,227 | -0.14(-0.95%) |
Jan 12, 2021 | 14.50 | 14.75 | 14.44 | 14.68 | 370,400 | +0.15(+1.03%) |
Jan 11, 2021 | 14.03 | 14.57 | 14.01 | 14.53 | 766,661 | +0.12(+0.83%) |
Jan 08, 2021 | 14.86 | 14.90 | 13.99 | 14.41 | 611,100 | -0.28(-1.91%) |
Jan 07, 2021 | 15.00 | 15.30 | 14.54 | 14.69 | 598,266 | -0.27(-1.80%) |
Jan 06, 2021 | 14.77 | 15.13 | 14.41 | 14.96 | 780,556 | +0.42(+2.89%) |
Jan 05, 2021 | 13.90 | 14.55 | 13.84 | 14.54 | 699,776 | +0.66(+4.76%) |