Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.76 | 13.79 | 13.70 | 13.75 | 246,889 | -0.04(-0.29%) |
Mar 30, 2021 | 13.82 | 13.87 | 13.79 | 13.79 | 174,794 | -0.17(-1.22%) |
Mar 29, 2021 | 13.76 | 13.99 | 13.76 | 13.96 | 382,263 | +0.00(+0.00%) |
Mar 26, 2021 | 13.82 | 13.96 | 13.77 | 13.96 | 3,191,400 | +0.17(+1.23%) |
Mar 25, 2021 | 13.87 | 13.87 | 13.67 | 13.79 | 3,388,117 | +0.01(+0.07%) |
Mar 24, 2021 | 13.82 | 13.89 | 13.78 | 13.78 | 295,521 | -0.28(-1.99%) |
Mar 23, 2021 | 14.11 | 14.13 | 14.02 | 14.06 | 144,437 | -0.04(-0.32%) |
Mar 22, 2021 | 14.05 | 14.18 | 14.05 | 14.11 | 237,569 | -0.04(-0.25%) |
Mar 19, 2021 | 14.12 | 14.17 | 14.00 | 14.14 | 102,300 | +0.13(+0.93%) |
Mar 18, 2021 | 13.98 | 14.15 | 13.98 | 14.01 | 547,315 | -0.36(-2.51%) |
Mar 17, 2021 | 14.25 | 14.41 | 14.24 | 14.37 | 142,191 | +0.13(+0.91%) |
Mar 16, 2021 | 14.32 | 14.34 | 14.21 | 14.24 | 320,779 | -0.06(-0.42%) |
Mar 15, 2021 | 14.40 | 14.42 | 14.21 | 14.30 | 1,263,567 | +0.31(+2.25%) |
Mar 12, 2021 | 13.82 | 14.01 | 13.79 | 13.99 | 219,900 | +0.23(+1.64%) |
Mar 11, 2021 | 13.78 | 13.80 | 13.66 | 13.76 | 417,838 | -0.10(-0.72%) |
Mar 10, 2021 | 13.74 | 13.86 | 13.67 | 13.86 | 1,416,658 | +0.37(+2.75%) |
Mar 09, 2021 | 13.66 | 13.70 | 13.48 | 13.49 | 527,905 | -0.05(-0.38%) |
Mar 08, 2021 | 13.56 | 13.64 | 13.53 | 13.54 | 262,713 | -0.04(-0.26%) |
Mar 05, 2021 | 13.39 | 13.60 | 13.38 | 13.57 | 192,300 | +0.22(+1.69%) |
Mar 04, 2021 | 13.46 | 13.59 | 13.33 | 13.35 | 215,328 | +0.02(+0.15%) |
Mar 03, 2021 | 13.34 | 13.48 | 13.22 | 13.33 | 901,250 | -0.28(-2.06%) |
Mar 02, 2021 | 13.56 | 13.64 | 13.50 | 13.61 | 1,456,682 | -0.20(-1.45%) |
Mar 01, 2021 | 13.82 | 14.06 | 13.73 | 13.81 | 3,612,584 | +0.17(+1.25%) |
Feb 26, 2021 | 13.92 | 13.96 | 13.64 | 13.64 | 1,118,500 | -0.54(-3.81%) |
Feb 25, 2021 | 14.22 | 14.41 | 14.17 | 14.18 | 396,957 | +0.03(+0.21%) |
Feb 24, 2021 | 14.00 | 14.18 | 13.84 | 14.15 | 208,331 | +0.08(+0.57%) |
Feb 23, 2021 | 14.04 | 14.09 | 13.95 | 14.07 | 474,891 | +0.07(+0.50%) |
Feb 22, 2021 | 13.96 | 14.04 | 13.82 | 14.00 | 481,046 | +0.22(+1.60%) |
Feb 19, 2021 | 14.10 | 14.10 | 13.77 | 13.78 | 755,700 | +0.28(+2.07%) |
Feb 18, 2021 | 13.45 | 13.57 | 13.41 | 13.50 | 408,687 | -0.02(-0.15%) |
Feb 17, 2021 | 13.34 | 13.56 | 13.31 | 13.52 | 958,993 | +0.19(+1.43%) |
Feb 16, 2021 | 13.34 | 13.34 | 13.28 | 13.33 | 322,874 | +0.18(+1.37%) |
Feb 12, 2021 | 13.02 | 13.15 | 13.02 | 13.15 | 564,200 | -0.13(-0.98%) |
Feb 11, 2021 | 13.27 | 13.31 | 13.22 | 13.28 | 308,897 | +0.33(+2.55%) |
Feb 10, 2021 | 12.92 | 13.04 | 12.87 | 12.95 | 673,857 | -0.07(-0.54%) |
Feb 09, 2021 | 12.86 | 13.04 | 12.86 | 13.02 | 367,226 | +0.14(+1.09%) |
Feb 08, 2021 | 12.88 | 12.88 | 12.78 | 12.88 | 344,386 | +0.01(+0.04%) |
Feb 05, 2021 | 12.92 | 12.92 | 12.79 | 12.88 | 701,800 | -0.16(-1.27%) |
Feb 04, 2021 | 12.87 | 13.11 | 12.83 | 13.04 | 1,068,344 | -0.10(-0.76%) |
Feb 03, 2021 | 13.15 | 13.17 | 13.04 | 13.14 | 520,393 | +0.02(+0.11%) |
Feb 02, 2021 | 13.30 | 13.30 | 13.07 | 13.12 | 1,136,467 | -0.34(-2.49%) |
Feb 01, 2021 | 13.53 | 13.53 | 13.42 | 13.46 | 395,367 | +0.12(+0.86%) |
Jan 29, 2021 | 13.28 | 13.42 | 13.25 | 13.35 | 305,900 | -0.07(-0.56%) |
Jan 28, 2021 | 13.39 | 13.52 | 13.39 | 13.42 | 649,495 | +0.14(+1.05%) |
Jan 27, 2021 | 13.25 | 13.43 | 13.20 | 13.28 | 379,783 | -0.29(-2.14%) |
Jan 26, 2021 | 13.51 | 13.61 | 13.47 | 13.57 | 335,771 | +0.17(+1.27%) |
Jan 25, 2021 | 13.16 | 13.40 | 13.14 | 13.40 | 383,520 | +0.05(+0.37%) |
Jan 22, 2021 | 13.41 | 13.41 | 13.28 | 13.35 | 686,600 | -0.15(-1.11%) |
Jan 21, 2021 | 13.27 | 13.50 | 13.25 | 13.50 | 369,575 | +0.03(+0.22%) |
Jan 20, 2021 | 13.39 | 13.47 | 13.32 | 13.47 | 765,490 | -0.19(-1.43%) |
Jan 19, 2021 | 13.78 | 13.78 | 13.61 | 13.66 | 754,133 | +0.66(+5.12%) |
Jan 15, 2021 | 12.91 | 13.06 | 12.87 | 13.00 | 546,600 | +0.08(+0.62%) |
Jan 14, 2021 | 12.84 | 12.96 | 12.78 | 12.92 | 708,872 | -0.20(-1.52%) |
Jan 13, 2021 | 12.97 | 13.15 | 12.96 | 13.12 | 1,032,309 | +0.18(+1.39%) |
Jan 12, 2021 | 12.71 | 12.94 | 12.71 | 12.94 | 1,251,373 | +0.05(+0.39%) |
Jan 11, 2021 | 12.75 | 12.92 | 12.71 | 12.89 | 2,145,423 | -0.14(-1.06%) |
Jan 08, 2021 | 13.09 | 13.11 | 12.90 | 13.03 | 5,145,100 | -0.30(-2.27%) |
Jan 07, 2021 | 13.44 | 13.44 | 13.28 | 13.33 | 513,981 | -0.23(-1.70%) |
Jan 06, 2021 | 13.50 | 13.60 | 13.42 | 13.56 | 286,180 | +0.09(+0.67%) |
Jan 05, 2021 | 13.35 | 13.52 | 13.31 | 13.47 | 922,581 | +0.19(+1.43%) |