Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.14 | 14.30 | 14.01 | 14.12 | 475,786 | -0.02(-0.14%) |
Mar 30, 2021 | 13.52 | 14.37 | 13.52 | 14.14 | 530,515 | +0.34(+2.46%) |
Mar 29, 2021 | 13.99 | 14.17 | 13.65 | 13.80 | 460,505 | -0.30(-2.13%) |
Mar 26, 2021 | 14.72 | 14.81 | 13.84 | 14.10 | 636,600 | -0.30(-2.08%) |
Mar 25, 2021 | 14.16 | 14.48 | 13.79 | 14.40 | 1,204,216 | -0.07(-0.48%) |
Mar 24, 2021 | 15.24 | 15.66 | 14.41 | 14.47 | 804,331 | -0.32(-2.16%) |
Mar 23, 2021 | 14.77 | 15.23 | 14.72 | 14.79 | 1,224,724 | -0.50(-3.27%) |
Mar 22, 2021 | 15.65 | 15.65 | 14.77 | 15.29 | 630,106 | -0.39(-2.49%) |
Mar 19, 2021 | 15.15 | 16.50 | 14.60 | 15.68 | 3,751,900 | +0.74(+4.95%) |
Mar 18, 2021 | 16.00 | 16.01 | 14.94 | 14.94 | 947,668 | -1.12(-6.97%) |
Mar 17, 2021 | 16.33 | 17.26 | 15.82 | 16.06 | 3,066,314 | -0.58(-3.49%) |
Mar 16, 2021 | 18.17 | 18.24 | 16.33 | 16.64 | 1,389,467 | -2.55(-13.29%) |
Mar 15, 2021 | 19.49 | 19.76 | 18.92 | 19.19 | 205,940 | -0.47(-2.39%) |
Mar 12, 2021 | 19.81 | 20.18 | 19.18 | 19.66 | 233,600 | -0.08(-0.41%) |
Mar 11, 2021 | 19.15 | 19.85 | 18.98 | 19.74 | 393,242 | +0.61(+3.19%) |
Mar 10, 2021 | 18.25 | 19.23 | 18.13 | 19.13 | 236,384 | +1.00(+5.52%) |
Mar 09, 2021 | 18.69 | 19.00 | 18.00 | 18.13 | 361,045 | -0.55(-2.94%) |
Mar 08, 2021 | 18.65 | 19.07 | 18.06 | 18.68 | 326,112 | +0.18(+0.97%) |
Mar 05, 2021 | 19.00 | 19.00 | 18.01 | 18.50 | 528,600 | -0.23(-1.23%) |
Mar 04, 2021 | 18.70 | 19.25 | 18.22 | 18.73 | 340,780 | +0.07(+0.38%) |
Mar 03, 2021 | 19.24 | 19.47 | 18.66 | 18.66 | 394,241 | -0.31(-1.63%) |
Mar 02, 2021 | 18.70 | 19.16 | 18.60 | 18.97 | 402,848 | +0.24(+1.28%) |
Mar 01, 2021 | 18.40 | 19.06 | 17.91 | 18.73 | 601,623 | +1.06(+6.00%) |
Feb 26, 2021 | 17.68 | 18.06 | 16.91 | 17.67 | 387,800 | -0.46(-2.54%) |
Feb 25, 2021 | 17.18 | 18.34 | 16.29 | 18.13 | 714,406 | +0.25(+1.40%) |
Feb 24, 2021 | 17.65 | 18.00 | 17.24 | 17.88 | 442,324 | +0.23(+1.30%) |
Feb 23, 2021 | 18.00 | 18.00 | 17.08 | 17.65 | 832,841 | -0.17(-0.95%) |
Feb 22, 2021 | 16.86 | 18.00 | 16.82 | 17.82 | 836,851 | +1.30(+7.87%) |
Feb 19, 2021 | 15.94 | 16.57 | 15.94 | 16.52 | 213,200 | +0.66(+4.16%) |
Feb 18, 2021 | 16.25 | 16.44 | 15.79 | 15.86 | 207,998 | -0.36(-2.22%) |
Feb 17, 2021 | 15.97 | 16.56 | 15.76 | 16.22 | 345,518 | +0.81(+5.26%) |
Feb 16, 2021 | 15.10 | 15.82 | 14.95 | 15.41 | 226,284 | +0.69(+4.69%) |
Feb 12, 2021 | 14.50 | 14.76 | 14.36 | 14.72 | 165,400 | +0.18(+1.24%) |
Feb 11, 2021 | 14.89 | 15.06 | 14.12 | 14.54 | 240,061 | -0.38(-2.55%) |
Feb 10, 2021 | 14.57 | 15.09 | 14.48 | 14.92 | 301,263 | +0.45(+3.11%) |
Feb 09, 2021 | 14.69 | 14.90 | 14.29 | 14.47 | 257,568 | -0.32(-2.16%) |
Feb 08, 2021 | 15.00 | 15.15 | 14.58 | 14.79 | 253,976 | +0.07(+0.48%) |
Feb 05, 2021 | 14.85 | 14.98 | 14.43 | 14.72 | 202,600 | +0.18(+1.24%) |
Feb 04, 2021 | 14.05 | 15.02 | 13.91 | 14.54 | 432,468 | +0.47(+3.34%) |
Feb 03, 2021 | 13.88 | 14.14 | 13.49 | 14.07 | 360,357 | +0.32(+2.33%) |
Feb 02, 2021 | 13.67 | 14.01 | 13.20 | 13.75 | 250,522 | +0.48(+3.62%) |
Feb 01, 2021 | 13.48 | 13.48 | 12.71 | 13.27 | 159,525 | -0.01(-0.08%) |
Jan 29, 2021 | 13.65 | 13.85 | 13.20 | 13.28 | 277,900 | -0.43(-3.14%) |
Jan 28, 2021 | 14.07 | 14.07 | 13.25 | 13.71 | 261,113 | +0.02(+0.15%) |
Jan 27, 2021 | 13.00 | 13.98 | 12.73 | 13.69 | 275,637 | +0.14(+1.03%) |
Jan 26, 2021 | 14.24 | 14.53 | 13.51 | 13.55 | 141,400 | -0.34(-2.45%) |
Jan 25, 2021 | 13.78 | 13.95 | 13.26 | 13.89 | 132,907 | -0.15(-1.07%) |
Jan 22, 2021 | 13.48 | 14.05 | 13.13 | 14.04 | 217,100 | +0.11(+0.79%) |
Jan 21, 2021 | 14.36 | 14.49 | 13.85 | 13.93 | 223,851 | -0.44(-3.06%) |
Jan 20, 2021 | 14.47 | 14.50 | 14.04 | 14.37 | 197,269 | +0.15(+1.05%) |
Jan 19, 2021 | 13.87 | 14.27 | 13.73 | 14.22 | 209,140 | +0.72(+5.33%) |
Jan 15, 2021 | 13.79 | 14.11 | 13.25 | 13.50 | 237,600 | -0.67(-4.73%) |
Jan 14, 2021 | 14.02 | 14.50 | 13.97 | 14.17 | 265,640 | +0.26(+1.87%) |
Jan 13, 2021 | 14.48 | 14.48 | 13.77 | 13.91 | 150,874 | -0.68(-4.66%) |
Jan 12, 2021 | 13.94 | 14.60 | 13.94 | 14.59 | 249,906 | +0.96(+7.04%) |
Jan 11, 2021 | 13.37 | 13.92 | 13.37 | 13.63 | 186,811 | -0.22(-1.59%) |
Jan 08, 2021 | 14.66 | 14.66 | 13.51 | 13.85 | 255,700 | -0.54(-3.75%) |
Jan 07, 2021 | 14.77 | 14.81 | 14.11 | 14.39 | 207,933 | -0.14(-0.96%) |
Jan 06, 2021 | 14.50 | 14.79 | 14.17 | 14.53 | 321,688 | +0.38(+2.69%) |
Jan 05, 2021 | 13.67 | 14.44 | 13.67 | 14.15 | 287,966 | +0.69(+5.13%) |