Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.14 | 14.30 | 14.14 | 14.27 | 86,350 | +0.10(+0.71%) |
Mar 30, 2021 | 14.13 | 14.22 | 14.10 | 14.17 | 163,931 | -0.24(-1.67%) |
Mar 29, 2021 | 14.44 | 14.45 | 14.34 | 14.41 | 419,951 | +0.04(+0.28%) |
Mar 26, 2021 | 14.24 | 14.45 | 14.18 | 14.37 | 2,971,300 | +0.12(+0.84%) |
Mar 25, 2021 | 14.15 | 14.25 | 14.08 | 14.25 | 82,120 | +0.05(+0.35%) |
Mar 24, 2021 | 14.07 | 14.23 | 14.06 | 14.20 | 84,609 | -0.20(-1.39%) |
Mar 23, 2021 | 14.42 | 14.47 | 14.35 | 14.40 | 116,415 | -0.07(-0.48%) |
Mar 22, 2021 | 14.39 | 14.50 | 14.32 | 14.47 | 77,443 | -0.07(-0.48%) |
Mar 19, 2021 | 14.40 | 14.59 | 14.37 | 14.54 | 133,900 | +0.06(+0.41%) |
Mar 18, 2021 | 14.54 | 14.63 | 14.43 | 14.48 | 3,890,889 | -0.33(-2.23%) |
Mar 17, 2021 | 14.37 | 14.88 | 14.31 | 14.81 | 3,107,891 | +0.34(+2.35%) |
Mar 16, 2021 | 14.47 | 14.47 | 14.35 | 14.47 | 240,142 | -0.12(-0.82%) |
Mar 15, 2021 | 14.61 | 14.61 | 14.50 | 14.59 | 76,322 | -0.08(-0.55%) |
Mar 12, 2021 | 14.51 | 14.67 | 14.51 | 14.67 | 83,500 | +0.05(+0.34%) |
Mar 11, 2021 | 14.50 | 14.63 | 14.47 | 14.62 | 57,147 | +0.35(+2.45%) |
Mar 10, 2021 | 14.29 | 14.38 | 14.19 | 14.27 | 166,202 | +0.09(+0.63%) |
Mar 09, 2021 | 14.36 | 14.38 | 14.15 | 14.18 | 152,277 | +0.48(+3.48%) |
Mar 08, 2021 | 13.77 | 13.85 | 13.67 | 13.70 | 372,710 | -0.14(-0.99%) |
Mar 05, 2021 | 13.66 | 13.84 | 13.61 | 13.84 | 76,300 | +0.10(+0.73%) |
Mar 04, 2021 | 13.85 | 13.96 | 13.60 | 13.74 | 95,610 | -0.19(-1.36%) |
Mar 03, 2021 | 13.88 | 14.02 | 13.74 | 13.93 | 167,533 | -0.44(-3.06%) |
Mar 02, 2021 | 14.30 | 14.40 | 14.25 | 14.37 | 85,088 | -0.16(-1.10%) |
Mar 01, 2021 | 14.51 | 14.57 | 14.45 | 14.53 | 102,195 | -0.16(-1.08%) |
Feb 26, 2021 | 14.84 | 14.87 | 14.59 | 14.69 | 114,200 | -0.61(-3.99%) |
Feb 25, 2021 | 15.45 | 15.53 | 15.22 | 15.30 | 83,352 | -0.17(-1.10%) |
Feb 24, 2021 | 15.31 | 15.50 | 15.21 | 15.47 | 252,579 | +0.10(+0.65%) |
Feb 23, 2021 | 15.20 | 15.42 | 15.12 | 15.37 | 63,031 | -0.11(-0.71%) |
Feb 22, 2021 | 15.62 | 15.69 | 15.42 | 15.48 | 96,989 | -0.12(-0.77%) |
Feb 19, 2021 | 15.57 | 15.70 | 15.54 | 15.60 | 81,200 | +0.16(+1.04%) |
Feb 18, 2021 | 15.47 | 15.51 | 15.38 | 15.44 | 88,102 | -0.15(-0.96%) |
Feb 17, 2021 | 15.51 | 15.68 | 15.50 | 15.59 | 95,240 | -0.01(-0.06%) |
Feb 16, 2021 | 15.59 | 15.73 | 15.54 | 15.60 | 86,058 | -0.18(-1.14%) |
Feb 12, 2021 | 15.70 | 15.81 | 15.64 | 15.78 | 93,200 | -0.07(-0.41%) |
Feb 11, 2021 | 15.82 | 15.92 | 15.78 | 15.85 | 62,390 | +0.04(+0.22%) |
Feb 10, 2021 | 15.93 | 16.00 | 15.80 | 15.81 | 99,722 | +0.02(+0.13%) |
Feb 09, 2021 | 15.75 | 15.89 | 15.67 | 15.79 | 174,058 | -0.16(-1.00%) |
Feb 08, 2021 | 15.96 | 16.09 | 15.84 | 15.95 | 84,017 | -0.17(-1.05%) |
Feb 05, 2021 | 16.00 | 16.13 | 15.97 | 16.12 | 68,000 | +0.27(+1.70%) |
Feb 04, 2021 | 15.91 | 15.94 | 15.81 | 15.85 | 304,454 | -0.16(-1.00%) |
Feb 03, 2021 | 15.93 | 16.01 | 15.83 | 16.01 | 43,397 | +0.35(+2.23%) |
Feb 02, 2021 | 15.60 | 15.69 | 15.51 | 15.66 | 76,081 | +0.00(+0.00%) |
Feb 01, 2021 | 15.63 | 15.68 | 15.54 | 15.66 | 105,249 | +0.13(+0.84%) |
Jan 29, 2021 | 15.54 | 15.65 | 15.41 | 15.53 | 86,400 | -0.10(-0.64%) |
Jan 28, 2021 | 15.57 | 15.81 | 15.57 | 15.63 | 85,255 | +0.40(+2.59%) |
Jan 27, 2021 | 15.16 | 15.43 | 15.07 | 15.23 | 67,252 | -0.52(-3.27%) |
Jan 26, 2021 | 15.76 | 15.82 | 15.69 | 15.75 | 68,217 | +0.05(+0.32%) |
Jan 25, 2021 | 15.52 | 15.71 | 15.52 | 15.70 | 76,161 | -0.24(-1.51%) |
Jan 22, 2021 | 16.02 | 16.02 | 15.85 | 15.94 | 75,900 | -0.28(-1.73%) |
Jan 21, 2021 | 16.18 | 16.22 | 16.09 | 16.22 | 88,386 | -0.08(-0.49%) |
Jan 20, 2021 | 16.13 | 16.30 | 16.05 | 16.30 | 86,837 | -0.10(-0.61%) |
Jan 19, 2021 | 16.56 | 16.56 | 16.36 | 16.40 | 127,772 | +0.07(+0.43%) |
Jan 15, 2021 | 16.39 | 16.48 | 16.28 | 16.33 | 155,000 | -0.40(-2.39%) |
Jan 14, 2021 | 16.70 | 16.81 | 16.60 | 16.73 | 181,178 | +0.18(+1.09%) |
Jan 13, 2021 | 16.72 | 16.73 | 16.54 | 16.55 | 98,571 | +0.10(+0.61%) |
Jan 12, 2021 | 16.40 | 16.48 | 16.27 | 16.45 | 109,991 | +0.53(+3.33%) |
Jan 11, 2021 | 15.79 | 15.98 | 15.72 | 15.92 | 214,857 | -0.32(-1.97%) |
Jan 08, 2021 | 16.17 | 16.28 | 16.10 | 16.24 | 96,200 | +0.28(+1.75%) |
Jan 07, 2021 | 15.98 | 16.10 | 15.95 | 15.96 | 86,852 | -0.14(-0.87%) |
Jan 06, 2021 | 15.79 | 16.20 | 15.78 | 16.10 | 106,905 | +0.60(+3.87%) |
Jan 05, 2021 | 15.36 | 15.57 | 15.29 | 15.50 | 87,101 | -0.12(-0.77%) |