Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.00 | 14.06 | 13.92 | 14.05 | 92,596 | -0.09(-0.67%) |
Mar 30, 2021 | 14.12 | 14.16 | 14.05 | 14.14 | 109,509 | -0.01(-0.06%) |
Mar 29, 2021 | 14.11 | 14.18 | 14.07 | 14.15 | 22,937 | +0.11(+0.80%) |
Mar 26, 2021 | 13.82 | 14.06 | 13.79 | 14.04 | 38,061 | +0.31(+2.25%) |
Mar 25, 2021 | 13.65 | 13.79 | 13.65 | 13.73 | 217,926 | -0.01(-0.06%) |
Mar 24, 2021 | 13.87 | 13.92 | 13.67 | 13.74 | 130,934 | -0.30(-2.14%) |
Mar 23, 2021 | 14.08 | 14.10 | 13.99 | 14.04 | 95,203 | -0.17(-1.21%) |
Mar 22, 2021 | 14.14 | 14.23 | 14.14 | 14.21 | 23,711 | +0.19(+1.35%) |
Mar 19, 2021 | 14.00 | 14.05 | 13.88 | 14.02 | 87,297 | -0.12(-0.85%) |
Mar 18, 2021 | 14.19 | 14.23 | 14.10 | 14.14 | 30,466 | -0.05(-0.36%) |
Mar 17, 2021 | 14.27 | 14.30 | 14.18 | 14.19 | 30,114 | -0.16(-1.14%) |
Mar 16, 2021 | 14.35 | 14.36 | 14.24 | 14.36 | 34,450 | +0.02(+0.12%) |
Mar 15, 2021 | 14.28 | 14.34 | 14.25 | 14.34 | 29,567 | +0.10(+0.72%) |
Mar 12, 2021 | 14.08 | 14.24 | 14.04 | 14.24 | 125,476 | -0.05(-0.36%) |
Mar 11, 2021 | 14.23 | 14.30 | 14.18 | 14.29 | 26,225 | +0.27(+1.96%) |
Mar 10, 2021 | 14.13 | 14.13 | 13.96 | 14.01 | 52,944 | -0.11(-0.79%) |
Mar 09, 2021 | 14.24 | 14.30 | 14.07 | 14.12 | 52,858 | -0.14(-0.96%) |
Mar 08, 2021 | 14.19 | 14.32 | 14.12 | 14.26 | 75,407 | +0.02(+0.12%) |
Mar 05, 2021 | 14.26 | 14.31 | 14.08 | 14.24 | 40,506 | +0.07(+0.48%) |
Mar 04, 2021 | 14.11 | 14.26 | 14.08 | 14.18 | 190,482 | +0.09(+0.61%) |
Mar 03, 2021 | 14.06 | 14.16 | 14.05 | 14.09 | 134,189 | +0.42(+3.08%) |
Mar 02, 2021 | 13.77 | 13.77 | 13.66 | 13.67 | 43,295 | -0.14(-0.99%) |
Mar 01, 2021 | 13.86 | 13.88 | 13.75 | 13.81 | 128,012 | -0.09(-0.62%) |
Feb 26, 2021 | 14.00 | 14.03 | 13.81 | 13.89 | 107,783 | -0.25(-1.76%) |
Feb 25, 2021 | 14.33 | 14.35 | 14.14 | 14.14 | 45,911 | -0.14(-0.96%) |
Feb 24, 2021 | 14.18 | 14.30 | 14.08 | 14.28 | 66,533 | -0.20(-1.36%) |
Feb 23, 2021 | 14.31 | 14.53 | 14.31 | 14.48 | 101,901 | +0.24(+1.69%) |
Feb 22, 2021 | 14.18 | 14.29 | 14.18 | 14.24 | 210,616 | -0.07(-0.48%) |
Feb 19, 2021 | 14.31 | 14.40 | 14.30 | 14.30 | 57,616 | +0.12(+0.85%) |
Feb 18, 2021 | 14.18 | 14.23 | 14.10 | 14.18 | 28,548 | -0.30(-2.08%) |
Feb 17, 2021 | 14.35 | 14.51 | 14.35 | 14.48 | 47,692 | +0.34(+2.43%) |
Feb 16, 2021 | 14.17 | 14.24 | 14.14 | 14.14 | 45,231 | +0.11(+0.80%) |
Feb 12, 2021 | 14.06 | 14.07 | 13.99 | 14.03 | 24,094 | -0.03(-0.24%) |
Feb 11, 2021 | 13.99 | 14.07 | 13.98 | 14.06 | 108,433 | +0.29(+2.12%) |
Feb 10, 2021 | 13.86 | 13.92 | 13.75 | 13.77 | 92,286 | +0.02(+0.13%) |
Feb 09, 2021 | 13.70 | 13.79 | 13.69 | 13.75 | 41,205 | +0.05(+0.38%) |
Feb 08, 2021 | 13.67 | 13.72 | 13.54 | 13.70 | 33,639 | -0.07(-0.50%) |
Feb 05, 2021 | 13.69 | 13.77 | 13.64 | 13.77 | 38,178 | +0.15(+1.07%) |
Feb 04, 2021 | 13.63 | 13.63 | 13.54 | 13.63 | 51,985 | -0.02(-0.13%) |
Feb 03, 2021 | 13.65 | 13.65 | 13.58 | 13.64 | 45,858 | -0.01(-0.06%) |
Feb 02, 2021 | 13.63 | 13.67 | 13.59 | 13.65 | 37,441 | +0.09(+0.70%) |
Feb 01, 2021 | 13.53 | 13.57 | 13.50 | 13.56 | 44,803 | +0.03(+0.25%) |
Jan 29, 2021 | 13.62 | 13.63 | 13.48 | 13.52 | 32,358 | -0.27(-1.93%) |
Jan 28, 2021 | 13.75 | 13.87 | 13.68 | 13.79 | 74,683 | -0.06(-0.43%) |
Jan 27, 2021 | 13.85 | 13.89 | 13.77 | 13.85 | 51,936 | -0.18(-1.32%) |
Jan 26, 2021 | 14.01 | 14.06 | 13.96 | 14.03 | 53,681 | -0.10(-0.70%) |
Jan 25, 2021 | 14.17 | 14.17 | 14.02 | 14.13 | 91,055 | +0.15(+1.11%) |
Jan 22, 2021 | 14.01 | 14.01 | 13.86 | 13.98 | 69,954 | -0.42(-2.92%) |
Jan 21, 2021 | 14.48 | 14.51 | 14.38 | 14.40 | 105,091 | -0.02(-0.12%) |
Jan 20, 2021 | 14.42 | 14.43 | 14.36 | 14.42 | 85,148 | +0.03(+0.18%) |
Jan 19, 2021 | 14.44 | 14.48 | 14.37 | 14.39 | 186,229 | +0.30(+2.13%) |
Jan 15, 2021 | 14.07 | 14.13 | 13.96 | 14.09 | 173,780 | +0.22(+1.61%) |
Jan 14, 2021 | 13.90 | 13.94 | 13.85 | 13.87 | 103,318 | -0.09(-0.62%) |
Jan 13, 2021 | 13.98 | 13.98 | 13.92 | 13.95 | 98,406 | -0.08(-0.55%) |
Jan 12, 2021 | 13.89 | 14.03 | 13.86 | 14.03 | 206,618 | +0.53(+3.95%) |
Jan 11, 2021 | 13.51 | 13.57 | 13.50 | 13.50 | 97,699 | -0.08(-0.60%) |
Jan 08, 2021 | 13.49 | 13.58 | 13.45 | 13.58 | 89,509 | +0.09(+0.67%) |
Jan 07, 2021 | 13.39 | 13.52 | 13.39 | 13.49 | 74,461 | +0.20(+1.49%) |
Jan 06, 2021 | 13.21 | 13.35 | 13.20 | 13.29 | 167,991 | +0.16(+1.24%) |
Jan 05, 2021 | 13.13 | 13.14 | 13.07 | 13.13 | 192,266 | +0.03(+0.26%) |