Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.07 | 19.32 | 18.52 | 19.01 | 298,748 | +0.91(+5.03%) |
Mar 30, 2021 | 18.59 | 18.70 | 16.26 | 18.10 | 708,690 | -0.30(-1.63%) |
Mar 29, 2021 | 20.01 | 20.39 | 18.25 | 18.40 | 299,691 | -1.80(-8.91%) |
Mar 26, 2021 | 20.17 | 20.48 | 19.93 | 20.20 | 108,100 | +0.11(+0.55%) |
Mar 25, 2021 | 20.05 | 20.26 | 19.44 | 20.09 | 99,429 | +0.28(+1.41%) |
Mar 24, 2021 | 20.39 | 20.39 | 19.81 | 19.81 | 104,795 | -0.41(-2.03%) |
Mar 23, 2021 | 19.78 | 20.47 | 19.72 | 20.22 | 146,551 | -0.17(-0.83%) |
Mar 22, 2021 | 20.94 | 21.20 | 20.06 | 20.39 | 199,887 | -0.43(-2.07%) |
Mar 19, 2021 | 21.12 | 21.17 | 20.52 | 20.82 | 238,000 | +0.18(+0.87%) |
Mar 18, 2021 | 20.51 | 21.11 | 20.25 | 20.64 | 171,467 | +0.13(+0.63%) |
Mar 17, 2021 | 20.86 | 20.99 | 20.21 | 20.51 | 117,983 | -0.23(-1.11%) |
Mar 16, 2021 | 20.96 | 21.17 | 20.41 | 20.74 | 168,700 | -0.26(-1.24%) |
Mar 15, 2021 | 20.90 | 21.08 | 20.00 | 21.00 | 196,496 | +0.74(+3.65%) |
Mar 12, 2021 | 21.07 | 21.45 | 20.24 | 20.26 | 250,800 | -1.21(-5.64%) |
Mar 11, 2021 | 20.80 | 21.47 | 19.74 | 21.47 | 353,827 | +0.26(+1.23%) |
Mar 10, 2021 | 21.18 | 21.54 | 21.05 | 21.21 | 100,097 | +0.07(+0.33%) |
Mar 09, 2021 | 21.88 | 21.88 | 20.88 | 21.14 | 91,821 | -0.35(-1.63%) |
Mar 08, 2021 | 20.85 | 21.77 | 20.55 | 21.49 | 138,221 | +0.56(+2.68%) |
Mar 05, 2021 | 20.04 | 21.00 | 19.68 | 20.93 | 135,000 | +1.17(+5.92%) |
Mar 04, 2021 | 21.22 | 21.30 | 19.19 | 19.76 | 181,790 | -1.51(-7.10%) |
Mar 03, 2021 | 21.45 | 21.59 | 20.72 | 21.27 | 71,284 | -0.29(-1.35%) |
Mar 02, 2021 | 21.41 | 21.73 | 21.09 | 21.56 | 179,011 | +0.14(+0.65%) |
Mar 01, 2021 | 21.17 | 21.58 | 20.45 | 21.42 | 87,064 | +0.46(+2.19%) |
Feb 26, 2021 | 21.22 | 21.62 | 20.80 | 20.96 | 53,200 | -0.53(-2.47%) |
Feb 25, 2021 | 21.50 | 21.99 | 21.42 | 21.49 | 62,988 | +0.18(+0.84%) |
Feb 24, 2021 | 20.05 | 21.57 | 19.63 | 21.31 | 144,141 | +1.41(+7.09%) |
Feb 23, 2021 | 19.81 | 20.19 | 19.25 | 19.90 | 130,878 | -0.52(-2.55%) |
Feb 22, 2021 | 20.69 | 20.86 | 19.73 | 20.42 | 129,839 | -0.45(-2.16%) |
Feb 19, 2021 | 20.89 | 21.29 | 20.65 | 20.87 | 58,200 | +0.05(+0.24%) |
Feb 18, 2021 | 20.90 | 21.19 | 20.32 | 20.82 | 103,469 | -0.03(-0.14%) |
Feb 17, 2021 | 21.30 | 21.42 | 20.69 | 20.85 | 92,435 | -0.41(-1.93%) |
Feb 16, 2021 | 22.19 | 22.19 | 21.04 | 21.26 | 100,691 | -0.48(-2.21%) |
Feb 12, 2021 | 21.12 | 22.01 | 20.80 | 21.74 | 85,900 | +0.45(+2.11%) |
Feb 11, 2021 | 21.12 | 21.31 | 20.80 | 21.29 | 86,892 | +0.22(+1.04%) |
Feb 10, 2021 | 21.00 | 21.35 | 20.80 | 21.07 | 62,211 | -0.17(-0.80%) |
Feb 09, 2021 | 21.31 | 21.31 | 20.92 | 21.24 | 61,051 | +0.08(+0.38%) |
Feb 08, 2021 | 20.99 | 21.28 | 20.81 | 21.16 | 86,667 | +0.42(+2.03%) |
Feb 05, 2021 | 20.17 | 20.92 | 19.94 | 20.74 | 128,200 | +0.66(+3.29%) |
Feb 04, 2021 | 20.14 | 20.20 | 19.46 | 20.08 | 148,425 | -0.08(-0.40%) |
Feb 03, 2021 | 19.60 | 20.45 | 19.43 | 20.16 | 205,371 | +0.76(+3.92%) |
Feb 02, 2021 | 19.00 | 19.87 | 18.80 | 19.40 | 168,144 | +0.59(+3.14%) |
Feb 01, 2021 | 19.25 | 19.83 | 18.40 | 18.81 | 343,528 | -0.42(-2.18%) |
Jan 29, 2021 | 18.45 | 19.98 | 18.43 | 19.23 | 363,700 | +0.88(+4.80%) |
Jan 28, 2021 | 17.23 | 18.79 | 17.17 | 18.35 | 512,503 | +1.27(+7.44%) |
Jan 27, 2021 | 16.25 | 17.42 | 16.25 | 17.08 | 404,793 | +0.74(+4.53%) |
Jan 26, 2021 | 16.39 | 16.50 | 16.23 | 16.34 | 151,084 | +0.10(+0.62%) |
Jan 25, 2021 | 16.25 | 16.54 | 16.11 | 16.24 | 168,448 | +0.04(+0.25%) |
Jan 22, 2021 | 16.31 | 16.40 | 16.00 | 16.20 | 154,700 | -0.11(-0.67%) |
Jan 21, 2021 | 16.44 | 16.58 | 16.15 | 16.31 | 174,717 | +0.07(+0.43%) |
Jan 20, 2021 | 16.35 | 16.60 | 15.75 | 16.24 | 516,505 | +0.06(+0.37%) |
Jan 19, 2021 | 15.99 | 16.54 | 15.64 | 16.18 | 425,940 | +0.54(+3.45%) |
Jan 15, 2021 | 15.75 | 15.93 | 15.42 | 15.64 | 159,500 | -0.02(-0.13%) |
Jan 14, 2021 | 15.43 | 16.00 | 15.41 | 15.66 | 232,007 | +0.37(+2.42%) |
Jan 13, 2021 | 15.25 | 15.57 | 15.25 | 15.29 | 252,272 | +0.12(+0.79%) |
Jan 12, 2021 | 15.26 | 15.36 | 14.88 | 15.17 | 139,343 | -0.10(-0.65%) |
Jan 11, 2021 | 15.80 | 15.93 | 15.15 | 15.27 | 204,295 | -0.43(-2.74%) |
Jan 08, 2021 | 15.54 | 15.98 | 15.07 | 15.70 | 253,400 | +0.18(+1.16%) |
Jan 07, 2021 | 15.90 | 15.93 | 15.52 | 15.52 | 148,151 | -0.16(-1.02%) |
Jan 06, 2021 | 15.23 | 15.99 | 15.23 | 15.68 | 347,300 | +0.48(+3.16%) |
Jan 05, 2021 | 15.00 | 15.40 | 14.77 | 15.20 | 334,435 | +0.20(+1.33%) |
Jan 04, 2021 | 15.00 | 15.20 | 14.71 | 15.00 | 269,899 | -0.05(-0.33%) |
Dec 31, 2020 | 15.05 | 15.05 | 15.05 | 112,859 | +0.01(+0.07%) | |
Dec 30, 2020 | 14.75 | 15.12 | 14.67 | 15.04 | 112,859 | +0.38(+2.59%) |
Dec 29, 2020 | 15.00 | 15.00 | 14.60 | 14.66 | 100,020 | -0.12(-0.81%) |
Dec 28, 2020 | 14.67 | 14.99 | 14.60 | 14.78 | 138,724 | +0.13(+0.89%) |
Dec 24, 2020 | 14.50 | 14.77 | 14.36 | 14.65 | 38,500 | +0.15(+1.03%) |
Dec 23, 2020 | 14.17 | 14.58 | 14.03 | 14.50 | 132,536 | +0.38(+2.69%) |
Dec 22, 2020 | 14.11 | 14.20 | 13.40 | 14.12 | 623,383 | -0.59(-4.01%) |
Dec 21, 2020 | 13.99 | 14.82 | 13.85 | 14.71 | 262,299 | +0.42(+2.94%) |
Dec 18, 2020 | 15.00 | 15.43 | 14.16 | 14.29 | 1,523,400 | -0.58(-3.90%) |
Dec 17, 2020 | 14.28 | 15.24 | 14.09 | 14.87 | 481,754 | +0.64(+4.50%) |
Dec 16, 2020 | 13.62 | 14.30 | 13.52 | 14.23 | 320,310 | +0.58(+4.25%) |
Dec 15, 2020 | 13.48 | 13.65 | 13.21 | 13.65 | 148,721 | +0.24(+1.79%) |
Dec 14, 2020 | 13.39 | 13.53 | 13.18 | 13.41 | 210,749 | +0.10(+0.75%) |
Dec 11, 2020 | 13.26 | 13.61 | 13.20 | 13.31 | 210,800 | +0.17(+1.29%) |
Dec 10, 2020 | 13.57 | 13.62 | 12.91 | 13.14 | 586,942 | -0.47(-3.45%) |
Dec 09, 2020 | 13.89 | 13.94 | 13.34 | 13.61 | 166,889 | -0.20(-1.45%) |
Dec 08, 2020 | 13.66 | 13.91 | 13.50 | 13.81 | 143,417 | +0.13(+0.95%) |
Dec 07, 2020 | 13.50 | 13.78 | 13.39 | 13.68 | 262,782 | +0.05(+0.37%) |
Dec 04, 2020 | 13.36 | 13.70 | 13.31 | 13.63 | 137,800 | +0.26(+1.94%) |
Dec 03, 2020 | 13.59 | 13.59 | 13.32 | 13.37 | 102,573 | -0.09(-0.67%) |
Dec 02, 2020 | 13.48 | 13.72 | 13.42 | 13.46 | 164,720 | -0.14(-1.03%) |
Dec 01, 2020 | 13.50 | 13.79 | 13.47 | 13.60 | 141,165 | +0.15(+1.12%) |
Nov 30, 2020 | 13.39 | 13.75 | 13.15 | 13.45 | 214,490 | +0.11(+0.82%) |
Nov 27, 2020 | 13.53 | 13.55 | 13.11 | 13.34 | 119,000 | -0.06(-0.45%) |
Nov 25, 2020 | 13.55 | 13.83 | 13.30 | 13.40 | 108,500 | -0.14(-1.03%) |
Nov 24, 2020 | 13.48 | 13.89 | 13.40 | 13.54 | 79,573 | -0.06(-0.44%) |
Nov 23, 2020 | 13.92 | 13.92 | 13.34 | 13.60 | 124,562 | -0.19(-1.38%) |
Nov 20, 2020 | 13.85 | 14.00 | 13.65 | 13.79 | 108,800 | -0.18(-1.29%) |
Nov 19, 2020 | 13.87 | 14.00 | 13.75 | 13.97 | 110,253 | +0.06(+0.43%) |
Nov 18, 2020 | 13.72 | 14.34 | 13.64 | 13.91 | 151,530 | +0.27(+1.98%) |
Nov 17, 2020 | 13.76 | 13.99 | 13.52 | 13.64 | 182,796 | -0.08(-0.58%) |
Nov 16, 2020 | 13.37 | 14.00 | 13.22 | 13.72 | 342,347 | +0.43(+3.24%) |
Nov 13, 2020 | 13.08 | 13.47 | 13.05 | 13.29 | 241,900 | +0.32(+2.47%) |
Nov 12, 2020 | 13.44 | 13.47 | 12.81 | 12.97 | 236,168 | -0.53(-3.93%) |
Nov 11, 2020 | 13.94 | 14.30 | 13.30 | 13.50 | 218,122 | -0.45(-3.23%) |
Nov 10, 2020 | 14.04 | 14.43 | 13.80 | 13.95 | 168,748 | -0.07(-0.50%) |
Nov 09, 2020 | 13.75 | 14.47 | 13.64 | 14.02 | 257,944 | +0.34(+2.49%) |
Nov 06, 2020 | 13.23 | 13.97 | 13.03 | 13.68 | 267,300 | +0.49(+3.71%) |
Nov 05, 2020 | 13.17 | 13.49 | 12.90 | 13.19 | 267,447 | +0.09(+0.69%) |
Nov 04, 2020 | 12.74 | 13.35 | 12.69 | 13.10 | 280,490 | +0.33(+2.58%) |
Nov 03, 2020 | 12.86 | 13.04 | 12.43 | 12.77 | 447,899 | -0.08(-0.62%) |
Nov 02, 2020 | 13.33 | 13.38 | 12.74 | 12.85 | 271,124 | -0.34(-2.58%) |
Oct 30, 2020 | 13.29 | 13.46 | 13.15 | 13.19 | 163,200 | -0.04(-0.30%) |
Oct 29, 2020 | 13.45 | 13.45 | 13.11 | 13.23 | 236,447 | +0.00(+0.00%) |
Oct 28, 2020 | 13.41 | 13.55 | 13.06 | 13.23 | 283,733 | +0.00(+0.00%) |
Oct 27, 2020 | 13.45 | 13.64 | 13.08 | 13.23 | 461,821 | +0.22(+1.69%) |
Oct 26, 2020 | 13.07 | 13.80 | 12.90 | 13.01 | 471,206 | -0.16(-1.21%) |
Oct 23, 2020 | 13.50 | 13.56 | 13.08 | 13.17 | 227,300 | -0.24(-1.79%) |
Oct 22, 2020 | 13.11 | 13.73 | 12.66 | 13.41 | 283,294 | +0.11(+0.83%) |
Oct 21, 2020 | 13.81 | 13.85 | 13.11 | 13.30 | 238,355 | -0.38(-2.78%) |
Oct 20, 2020 | 13.38 | 14.00 | 13.30 | 13.68 | 220,283 | +0.17(+1.26%) |
Oct 19, 2020 | 13.34 | 13.58 | 12.80 | 13.51 | 223,820 | +0.32(+2.43%) |
Oct 16, 2020 | 13.25 | 13.40 | 13.13 | 13.19 | 132,100 | +0.04(+0.30%) |
Oct 15, 2020 | 12.98 | 13.24 | 12.60 | 13.15 | 234,393 | +0.31(+2.41%) |
Oct 14, 2020 | 13.23 | 13.25 | 12.80 | 12.84 | 115,689 | -0.13(-1.00%) |
Oct 13, 2020 | 13.17 | 13.25 | 12.80 | 12.97 | 102,291 | -0.03(-0.23%) |
Oct 12, 2020 | 12.79 | 13.21 | 12.51 | 13.00 | 304,902 | +0.50(+4.00%) |
Oct 09, 2020 | 12.36 | 12.99 | 12.00 | 12.50 | 340,200 | +0.27(+2.21%) |
Oct 08, 2020 | 11.86 | 12.45 | 11.81 | 12.23 | 205,862 | +0.37(+3.12%) |
Oct 07, 2020 | 12.04 | 12.19 | 11.80 | 11.86 | 470,961 | -0.24(-1.98%) |
Oct 06, 2020 | 12.19 | 12.45 | 11.75 | 12.10 | 424,756 | -0.26(-2.10%) |
Oct 05, 2020 | 12.96 | 13.15 | 12.05 | 12.36 | 396,261 | -0.09(-0.72%) |
Oct 02, 2020 | 13.64 | 13.90 | 12.30 | 12.45 | 1,106,000 | -1.35(-9.78%) |