Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.68 | 14.70 | 14.59 | 14.64 | 3,033,926 | -0.12(-0.81%) |
Mar 30, 2021 | 14.72 | 14.83 | 14.69 | 14.76 | 3,572,135 | +0.06(+0.38%) |
Mar 29, 2021 | 14.65 | 14.78 | 14.63 | 14.70 | 3,838,830 | -0.29(-1.91%) |
Mar 26, 2021 | 14.93 | 15.02 | 14.83 | 14.99 | 4,807,168 | +0.06(+0.37%) |
Mar 25, 2021 | 14.86 | 14.96 | 14.73 | 14.93 | 5,729,980 | +0.32(+2.17%) |
Mar 24, 2021 | 14.61 | 14.78 | 14.59 | 14.61 | 3,925,347 | -0.06(-0.38%) |
Mar 23, 2021 | 14.96 | 14.98 | 14.64 | 14.67 | 8,027,176 | -0.12(-0.81%) |
Mar 22, 2021 | 14.80 | 14.86 | 14.72 | 14.79 | 2,819,682 | -0.10(-0.64%) |
Mar 19, 2021 | 14.92 | 15.00 | 14.83 | 14.88 | 4,014,367 | -0.24(-1.58%) |
Mar 18, 2021 | 15.26 | 15.35 | 15.10 | 15.12 | 3,909,301 | -0.32(-2.06%) |
Mar 17, 2021 | 15.23 | 15.45 | 15.18 | 15.44 | 8,140,870 | +0.37(+2.42%) |
Mar 16, 2021 | 14.86 | 15.08 | 14.82 | 15.08 | 4,682,678 | +0.13(+0.85%) |
Mar 15, 2021 | 14.94 | 15.01 | 14.83 | 14.95 | 6,299,582 | -0.04(-0.26%) |
Mar 12, 2021 | 14.73 | 15.00 | 14.66 | 14.99 | 5,164,224 | +0.25(+1.73%) |
Mar 11, 2021 | 14.76 | 14.85 | 14.68 | 14.73 | 4,409,245 | +0.18(+1.25%) |
Mar 10, 2021 | 14.38 | 14.60 | 14.28 | 14.55 | 8,668,946 | +0.27(+1.89%) |
Mar 09, 2021 | 14.46 | 14.46 | 14.21 | 14.28 | 8,070,121 | +0.39(+2.80%) |
Mar 08, 2021 | 13.87 | 14.04 | 13.84 | 13.89 | 5,840,698 | -0.17(-1.24%) |
Mar 05, 2021 | 13.96 | 14.09 | 13.80 | 14.07 | 4,601,067 | +0.12(+0.85%) |
Mar 04, 2021 | 14.03 | 14.22 | 13.82 | 13.95 | 4,811,812 | -0.06(-0.40%) |
Mar 03, 2021 | 13.92 | 14.07 | 13.88 | 14.00 | 3,406,368 | +0.09(+0.63%) |
Mar 02, 2021 | 13.96 | 14.01 | 13.88 | 13.92 | 2,367,756 | +0.06(+0.46%) |
Mar 01, 2021 | 13.76 | 13.92 | 13.73 | 13.85 | 3,750,099 | +0.21(+1.51%) |
Feb 26, 2021 | 13.84 | 13.84 | 13.57 | 13.65 | 4,190,125 | -0.32(-2.28%) |
Feb 25, 2021 | 14.24 | 14.28 | 13.96 | 13.96 | 5,096,206 | -0.29(-2.01%) |
Feb 24, 2021 | 14.34 | 14.35 | 14.17 | 14.25 | 6,200,646 | -0.46(-3.13%) |
Feb 23, 2021 | 14.47 | 14.74 | 14.34 | 14.71 | 4,413,372 | +0.10(+0.65%) |
Feb 22, 2021 | 14.63 | 14.80 | 14.61 | 14.61 | 4,694,340 | -0.07(-0.49%) |
Feb 19, 2021 | 14.81 | 14.82 | 14.68 | 14.69 | 2,870,804 | +0.04(+0.27%) |
Feb 18, 2021 | 14.64 | 14.69 | 14.52 | 14.65 | 2,567,799 | -0.13(-0.86%) |
Feb 17, 2021 | 14.73 | 14.83 | 14.67 | 14.77 | 2,970,767 | -0.10(-0.69%) |
Feb 16, 2021 | 14.83 | 14.99 | 14.82 | 14.88 | 3,508,106 | +0.02(+0.16%) |
Feb 12, 2021 | 14.69 | 14.90 | 14.69 | 14.85 | 2,356,119 | +0.01(+0.05%) |
Feb 11, 2021 | 14.81 | 14.85 | 14.70 | 14.84 | 3,153,458 | +0.13(+0.86%) |
Feb 10, 2021 | 14.74 | 14.82 | 14.65 | 14.72 | 2,561,882 | +0.05(+0.33%) |
Feb 09, 2021 | 14.69 | 14.70 | 14.61 | 14.67 | 2,713,726 | +0.02(+0.11%) |
Feb 08, 2021 | 14.73 | 14.76 | 14.54 | 14.65 | 6,768,654 | -0.11(-0.75%) |
Feb 05, 2021 | 14.65 | 14.83 | 14.65 | 14.77 | 7,873,119 | -0.17(-1.12%) |
Feb 04, 2021 | 14.85 | 14.96 | 14.77 | 14.93 | 5,187,976 | +0.01(+0.05%) |
Feb 03, 2021 | 14.62 | 14.95 | 14.57 | 14.92 | 12,118,989 | +0.99(+7.13%) |
Feb 02, 2021 | 13.85 | 13.96 | 13.83 | 13.93 | 3,286,821 | +0.07(+0.52%) |
Feb 01, 2021 | 13.82 | 13.91 | 13.71 | 13.86 | 4,767,188 | +0.24(+1.75%) |
Jan 29, 2021 | 13.79 | 13.85 | 13.51 | 13.62 | 7,049,724 | -0.29(-2.06%) |
Jan 28, 2021 | 13.64 | 14.02 | 13.61 | 13.91 | 4,526,914 | -0.01(-0.06%) |
Jan 27, 2021 | 14.13 | 14.14 | 13.86 | 13.92 | 5,137,886 | -0.37(-2.61%) |
Jan 26, 2021 | 14.14 | 14.34 | 14.10 | 14.29 | 5,087,460 | +0.17(+1.18%) |
Jan 25, 2021 | 13.84 | 14.13 | 13.81 | 14.12 | 3,979,954 | +0.16(+1.14%) |
Jan 22, 2021 | 13.94 | 14.01 | 13.85 | 13.96 | 2,287,629 | -0.04(-0.28%) |
Jan 21, 2021 | 14.03 | 14.06 | 13.91 | 14.00 | 3,285,853 | +0.10(+0.69%) |
Jan 20, 2021 | 13.92 | 13.92 | 13.76 | 13.91 | 2,834,411 | +0.04(+0.29%) |
Jan 19, 2021 | 13.74 | 13.92 | 13.69 | 13.87 | 4,906,437 | +0.08(+0.58%) |
Jan 15, 2021 | 13.81 | 13.82 | 13.66 | 13.79 | 3,416,335 | -0.23(-1.64%) |
Jan 14, 2021 | 13.96 | 14.10 | 13.94 | 14.02 | 4,092,638 | +0.16(+1.15%) |
Jan 13, 2021 | 13.92 | 13.99 | 13.81 | 13.86 | 3,868,869 | +0.23(+1.69%) |
Jan 12, 2021 | 13.65 | 13.68 | 13.54 | 13.63 | 3,628,957 | -0.21(-1.55%) |
Jan 11, 2021 | 13.76 | 13.88 | 13.74 | 13.84 | 3,310,559 | -0.09(-0.63%) |
Jan 08, 2021 | 13.98 | 14.00 | 13.78 | 13.93 | 4,596,535 | -0.15(-1.07%) |
Jan 07, 2021 | 14.23 | 14.24 | 14.03 | 14.08 | 5,609,239 | +0.09(+0.62%) |
Jan 06, 2021 | 14.01 | 14.15 | 13.92 | 14.00 | 4,870,333 | +0.40(+2.92%) |
Jan 05, 2021 | 13.38 | 13.63 | 13.38 | 13.60 | 3,850,163 | +0.15(+1.12%) |