Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.61 | 14.93 | 13.99 | 14.84 | 119,108 | +0.21(+1.47%) |
Mar 30, 2021 | 14.67 | 14.77 | 14.60 | 14.62 | 53,250 | -0.21(-1.39%) |
Mar 29, 2021 | 14.82 | 14.89 | 14.64 | 14.83 | 100,256 | -0.01(-0.05%) |
Mar 26, 2021 | 14.66 | 14.84 | 14.59 | 14.84 | 68,108 | +0.46(+3.20%) |
Mar 25, 2021 | 14.13 | 14.44 | 13.76 | 14.38 | 136,978 | +0.15(+1.06%) |
Mar 24, 2021 | 14.17 | 14.57 | 14.17 | 14.23 | 111,643 | +0.13(+0.90%) |
Mar 23, 2021 | 14.66 | 14.77 | 14.10 | 14.10 | 81,585 | -0.75(-5.08%) |
Mar 22, 2021 | 14.83 | 14.96 | 14.70 | 14.85 | 86,419 | +0.06(+0.38%) |
Mar 19, 2021 | 14.50 | 14.95 | 14.50 | 14.80 | 57,911 | +0.28(+1.91%) |
Mar 18, 2021 | 15.33 | 15.33 | 14.50 | 14.52 | 64,084 | -0.88(-5.72%) |
Mar 17, 2021 | 15.09 | 15.40 | 15.00 | 15.40 | 101,613 | +0.25(+1.68%) |
Mar 16, 2021 | 15.20 | 15.20 | 15.00 | 15.15 | 103,256 | -0.18(-1.19%) |
Mar 15, 2021 | 15.34 | 15.49 | 15.27 | 15.33 | 44,025 | -0.03(-0.21%) |
Mar 12, 2021 | 15.28 | 15.40 | 15.12 | 15.36 | 61,184 | +0.10(+0.62%) |
Mar 11, 2021 | 15.33 | 15.35 | 15.17 | 15.27 | 43,477 | +0.08(+0.52%) |
Mar 10, 2021 | 14.58 | 15.21 | 14.58 | 15.19 | 85,402 | +0.72(+5.00%) |
Mar 09, 2021 | 14.79 | 14.93 | 14.39 | 14.46 | 79,021 | -0.28(-1.89%) |
Mar 08, 2021 | 14.93 | 15.01 | 14.58 | 14.74 | 44,548 | +0.01(+0.05%) |
Mar 05, 2021 | 15.04 | 15.12 | 14.16 | 14.73 | 70,122 | +0.06(+0.43%) |
Mar 04, 2021 | 14.62 | 15.04 | 14.45 | 14.67 | 129,728 | +0.19(+1.32%) |
Mar 03, 2021 | 14.31 | 14.69 | 14.31 | 14.48 | 71,916 | +0.19(+1.33%) |
Mar 02, 2021 | 14.23 | 14.34 | 14.10 | 14.29 | 47,648 | +0.14(+1.01%) |
Mar 01, 2021 | 13.68 | 14.23 | 13.68 | 14.15 | 64,583 | +0.70(+5.20%) |
Feb 26, 2021 | 13.81 | 13.92 | 13.11 | 13.45 | 116,955 | -0.38(-2.76%) |
Feb 25, 2021 | 14.22 | 14.33 | 13.71 | 13.83 | 87,998 | -0.30(-2.14%) |
Feb 24, 2021 | 13.73 | 14.27 | 13.62 | 14.13 | 64,975 | +0.50(+3.67%) |
Feb 23, 2021 | 13.42 | 13.67 | 12.90 | 13.63 | 93,734 | +0.21(+1.54%) |
Feb 22, 2021 | 13.03 | 13.55 | 13.03 | 13.42 | 122,657 | +0.39(+2.99%) |
Feb 19, 2021 | 12.94 | 13.19 | 12.94 | 13.03 | 48,217 | +0.15(+1.17%) |
Feb 18, 2021 | 13.37 | 13.37 | 12.84 | 12.88 | 75,905 | -0.48(-3.60%) |
Feb 17, 2021 | 13.38 | 13.38 | 12.98 | 13.36 | 71,704 | +0.02(+0.12%) |
Feb 16, 2021 | 13.15 | 13.41 | 13.15 | 13.35 | 86,685 | +0.41(+3.13%) |
Feb 12, 2021 | 12.65 | 12.99 | 12.65 | 12.94 | 72,247 | +0.18(+1.40%) |
Feb 11, 2021 | 12.78 | 12.93 | 12.56 | 12.76 | 74,358 | -0.05(-0.43%) |
Feb 10, 2021 | 12.71 | 12.83 | 12.58 | 12.82 | 62,501 | +0.14(+1.11%) |
Feb 09, 2021 | 12.71 | 12.75 | 12.55 | 12.68 | 55,100 | -0.11(-0.85%) |
Feb 08, 2021 | 12.51 | 12.83 | 12.51 | 12.79 | 95,297 | +0.36(+2.88%) |
Feb 05, 2021 | 12.41 | 12.48 | 12.27 | 12.43 | 67,242 | +0.21(+1.72%) |
Feb 04, 2021 | 12.24 | 12.28 | 12.07 | 12.22 | 53,346 | +0.11(+0.90%) |
Feb 03, 2021 | 11.88 | 12.15 | 11.88 | 12.11 | 36,308 | +0.33(+2.78%) |
Feb 02, 2021 | 11.74 | 12.01 | 11.74 | 11.78 | 42,967 | +0.29(+2.51%) |
Feb 01, 2021 | 11.56 | 11.66 | 11.32 | 11.49 | 56,918 | +0.09(+0.82%) |
Jan 29, 2021 | 11.64 | 11.82 | 11.33 | 11.40 | 81,486 | -0.26(-2.27%) |
Jan 28, 2021 | 11.49 | 11.69 | 11.42 | 11.67 | 70,908 | +0.32(+2.82%) |
Jan 27, 2021 | 11.69 | 11.84 | 11.28 | 11.35 | 89,730 | -0.48(-4.08%) |
Jan 26, 2021 | 11.89 | 12.27 | 11.79 | 11.83 | 81,126 | -0.04(-0.33%) |
Jan 25, 2021 | 11.84 | 11.96 | 11.53 | 11.87 | 81,802 | -0.10(-0.85%) |
Jan 22, 2021 | 11.81 | 11.97 | 11.59 | 11.97 | 62,879 | -0.09(-0.71%) |
Jan 21, 2021 | 12.55 | 12.65 | 11.90 | 12.06 | 91,082 | -0.51(-4.09%) |
Jan 20, 2021 | 12.86 | 12.86 | 12.48 | 12.57 | 97,119 | -0.18(-1.41%) |
Jan 19, 2021 | 12.99 | 13.01 | 12.75 | 12.75 | 80,290 | -0.19(-1.45%) |
Jan 15, 2021 | 13.17 | 13.17 | 12.71 | 12.94 | 104,328 | -0.28(-2.12%) |
Jan 14, 2021 | 12.94 | 13.30 | 12.94 | 13.22 | 118,159 | +0.34(+2.66%) |
Jan 13, 2021 | 12.81 | 13.00 | 12.69 | 12.87 | 81,441 | +0.15(+1.16%) |
Jan 12, 2021 | 12.13 | 12.76 | 12.13 | 12.73 | 130,183 | +0.76(+6.38%) |
Jan 11, 2021 | 11.62 | 12.00 | 11.61 | 11.96 | 97,631 | +0.16(+1.32%) |
Jan 08, 2021 | 12.30 | 12.31 | 11.69 | 11.81 | 106,895 | -0.23(-1.94%) |
Jan 07, 2021 | 11.84 | 12.07 | 11.74 | 12.04 | 86,832 | +0.36(+3.07%) |
Jan 06, 2021 | 11.31 | 11.76 | 11.14 | 11.68 | 152,083 | +0.54(+4.83%) |
Jan 05, 2021 | 10.56 | 11.46 | 10.56 | 11.14 | 83,333 | +0.63(+6.00%) |