Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.07 | 15.10 | 14.97 | 15.02 | 1,729,775 | -0.10(-0.66%) |
Mar 30, 2021 | 15.13 | 15.21 | 15.08 | 15.12 | 2,479,793 | -0.15(-0.96%) |
Mar 29, 2021 | 15.30 | 15.37 | 15.14 | 15.27 | 3,573,062 | +0.05(+0.30%) |
Mar 26, 2021 | 15.07 | 15.22 | 15.00 | 15.22 | 2,639,872 | +0.45(+3.03%) |
Mar 25, 2021 | 14.71 | 14.80 | 14.50 | 14.77 | 4,555,408 | -0.32(-2.10%) |
Mar 24, 2021 | 14.87 | 15.22 | 14.87 | 15.09 | 5,063,641 | +0.56(+3.82%) |
Mar 23, 2021 | 14.76 | 14.88 | 14.48 | 14.53 | 3,617,159 | -0.58(-3.83%) |
Mar 22, 2021 | 15.20 | 15.28 | 15.10 | 15.11 | 3,558,221 | +0.04(+0.26%) |
Mar 19, 2021 | 14.97 | 15.21 | 14.88 | 15.07 | 3,488,217 | -0.04(-0.26%) |
Mar 18, 2021 | 15.56 | 15.61 | 15.07 | 15.11 | 3,066,100 | -0.64(-4.07%) |
Mar 17, 2021 | 15.48 | 15.76 | 15.46 | 15.75 | 2,636,468 | +0.15(+0.94%) |
Mar 16, 2021 | 15.68 | 15.68 | 15.43 | 15.61 | 3,348,788 | -0.38(-2.37%) |
Mar 15, 2021 | 15.97 | 16.01 | 15.82 | 15.99 | 4,279,239 | +0.02(+0.14%) |
Mar 12, 2021 | 15.98 | 16.06 | 15.86 | 15.96 | 1,729,727 | +0.19(+1.17%) |
Mar 11, 2021 | 15.82 | 15.90 | 15.75 | 15.78 | 2,375,071 | -0.12(-0.78%) |
Mar 10, 2021 | 15.60 | 15.93 | 15.50 | 15.90 | 3,405,705 | +0.56(+3.62%) |
Mar 09, 2021 | 15.48 | 15.55 | 15.31 | 15.34 | 3,807,778 | +0.00(+0.00%) |
Mar 08, 2021 | 15.38 | 15.52 | 15.24 | 15.34 | 4,723,855 | -0.35(-2.21%) |
Mar 05, 2021 | 15.59 | 15.71 | 15.32 | 15.69 | 5,540,155 | +0.72(+4.79%) |
Mar 04, 2021 | 15.12 | 15.32 | 14.77 | 14.97 | 7,548,603 | +0.06(+0.41%) |
Mar 03, 2021 | 14.88 | 15.05 | 14.88 | 14.91 | 5,829,020 | +0.05(+0.31%) |
Mar 02, 2021 | 14.77 | 14.97 | 14.76 | 14.87 | 3,229,277 | +0.01(+0.05%) |
Mar 01, 2021 | 14.79 | 14.94 | 14.69 | 14.86 | 4,012,570 | +0.22(+1.53%) |
Feb 26, 2021 | 14.98 | 14.98 | 14.52 | 14.63 | 6,262,311 | -0.71(-4.63%) |
Feb 25, 2021 | 15.46 | 15.73 | 15.33 | 15.34 | 8,668,623 | +0.19(+1.27%) |
Feb 24, 2021 | 14.72 | 15.21 | 14.65 | 15.15 | 6,080,308 | +0.56(+3.81%) |
Feb 23, 2021 | 14.51 | 14.69 | 14.16 | 14.60 | 6,382,812 | +0.40(+2.83%) |
Feb 22, 2021 | 13.89 | 14.35 | 13.89 | 14.19 | 5,826,577 | +0.39(+2.79%) |
Feb 19, 2021 | 13.83 | 13.87 | 13.72 | 13.81 | 4,588,423 | +0.05(+0.34%) |
Feb 18, 2021 | 13.99 | 14.12 | 13.72 | 13.76 | 5,856,139 | -0.40(-2.83%) |
Feb 17, 2021 | 14.09 | 14.21 | 13.95 | 14.16 | 4,489,670 | -0.02(-0.16%) |
Feb 16, 2021 | 14.12 | 14.25 | 14.04 | 14.19 | 4,715,607 | +0.32(+2.28%) |
Feb 12, 2021 | 13.62 | 13.91 | 13.59 | 13.87 | 7,609,454 | +0.08(+0.56%) |
Feb 11, 2021 | 14.02 | 14.04 | 13.70 | 13.79 | 7,919,365 | -0.05(-0.39%) |
Feb 10, 2021 | 13.98 | 14.07 | 13.77 | 13.85 | 5,474,595 | -0.31(-2.17%) |
Feb 09, 2021 | 14.30 | 14.30 | 14.00 | 14.15 | 4,177,866 | -0.02(-0.11%) |
Feb 08, 2021 | 14.05 | 14.20 | 14.01 | 14.17 | 4,442,611 | +0.14(+0.98%) |
Feb 05, 2021 | 14.12 | 14.16 | 13.92 | 14.03 | 2,787,975 | +0.08(+0.61%) |
Feb 04, 2021 | 13.96 | 14.00 | 13.79 | 13.95 | 3,167,584 | -0.08(-0.55%) |
Feb 03, 2021 | 13.86 | 14.05 | 13.85 | 14.02 | 3,729,888 | +0.12(+0.83%) |
Feb 02, 2021 | 14.00 | 14.08 | 13.84 | 13.91 | 4,138,338 | +0.11(+0.78%) |
Feb 01, 2021 | 13.81 | 13.94 | 13.62 | 13.80 | 3,862,481 | +0.20(+1.47%) |
Jan 29, 2021 | 13.82 | 13.90 | 13.60 | 13.60 | 3,873,940 | -0.28(-2.04%) |
Jan 28, 2021 | 13.91 | 13.97 | 13.69 | 13.89 | 6,278,302 | +0.19(+1.40%) |
Jan 27, 2021 | 13.74 | 14.00 | 13.61 | 13.69 | 6,059,899 | -0.40(-2.83%) |
Jan 26, 2021 | 14.38 | 14.49 | 14.09 | 14.09 | 5,422,382 | -0.35(-2.44%) |
Jan 25, 2021 | 14.38 | 14.46 | 14.22 | 14.45 | 5,093,939 | -0.32(-2.18%) |
Jan 22, 2021 | 14.71 | 14.81 | 14.63 | 14.77 | 4,058,910 | -0.21(-1.43%) |
Jan 21, 2021 | 15.13 | 15.16 | 14.87 | 14.98 | 5,153,601 | -0.11(-0.71%) |
Jan 20, 2021 | 15.31 | 15.32 | 15.01 | 15.09 | 4,515,197 | -0.11(-0.71%) |
Jan 19, 2021 | 15.11 | 15.24 | 15.01 | 15.20 | 4,395,314 | +0.45(+3.07%) |
Jan 15, 2021 | 14.94 | 14.98 | 14.70 | 14.74 | 5,853,079 | -0.38(-2.49%) |
Jan 14, 2021 | 14.79 | 15.20 | 14.79 | 15.12 | 5,529,139 | +0.41(+2.82%) |
Jan 13, 2021 | 14.73 | 14.82 | 14.56 | 14.71 | 5,871,703 | +0.07(+0.47%) |
Jan 12, 2021 | 14.51 | 14.66 | 14.46 | 14.64 | 4,635,342 | +0.38(+2.69%) |
Jan 11, 2021 | 13.89 | 14.28 | 13.87 | 14.25 | 5,486,097 | +0.06(+0.43%) |
Jan 08, 2021 | 14.41 | 14.42 | 14.10 | 14.19 | 7,673,710 | +0.17(+1.20%) |
Jan 07, 2021 | 13.92 | 14.08 | 13.85 | 14.02 | 7,633,403 | +0.30(+2.18%) |
Jan 06, 2021 | 13.69 | 13.79 | 13.51 | 13.72 | 13,247,657 | +0.50(+3.77%) |
Jan 05, 2021 | 13.01 | 13.40 | 13.00 | 13.23 | 16,051,987 | +0.28(+2.19%) |