Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.16 | 13.56 | 12.70 | 13.08 | 170,715 | +0.06(+0.46%) |
Mar 30, 2021 | 12.52 | 13.62 | 11.71 | 13.02 | 229,907 | +0.36(+2.84%) |
Mar 29, 2021 | 13.10 | 13.14 | 12.31 | 12.66 | 91,459 | -0.48(-3.65%) |
Mar 26, 2021 | 12.98 | 13.52 | 12.69 | 13.14 | 86,500 | +0.14(+1.08%) |
Mar 25, 2021 | 13.29 | 13.58 | 12.85 | 13.00 | 99,949 | -0.60(-4.41%) |
Mar 24, 2021 | 14.35 | 14.51 | 13.43 | 13.60 | 69,864 | -0.77(-5.36%) |
Mar 23, 2021 | 14.55 | 14.72 | 13.94 | 14.37 | 180,558 | -0.34(-2.31%) |
Mar 22, 2021 | 14.88 | 14.99 | 14.22 | 14.71 | 157,772 | +0.17(+1.17%) |
Mar 19, 2021 | 14.37 | 15.09 | 14.04 | 14.54 | 490,000 | -0.01(-0.07%) |
Mar 18, 2021 | 14.83 | 15.17 | 14.33 | 14.55 | 185,399 | -0.64(-4.21%) |
Mar 17, 2021 | 15.71 | 16.00 | 14.90 | 15.19 | 226,681 | -0.59(-3.74%) |
Mar 16, 2021 | 16.02 | 16.02 | 14.47 | 15.78 | 224,710 | -0.82(-4.94%) |
Mar 15, 2021 | 14.84 | 16.75 | 14.20 | 16.60 | 148,483 | +1.84(+12.47%) |
Mar 12, 2021 | 14.00 | 14.95 | 13.52 | 14.76 | 94,400 | +0.63(+4.46%) |
Mar 11, 2021 | 14.87 | 15.30 | 14.13 | 14.13 | 233,097 | -0.72(-4.85%) |
Mar 10, 2021 | 15.06 | 15.33 | 14.21 | 14.85 | 75,312 | +0.08(+0.54%) |
Mar 09, 2021 | 14.48 | 15.00 | 14.33 | 14.77 | 136,997 | +0.66(+4.68%) |
Mar 08, 2021 | 13.55 | 14.59 | 13.30 | 14.11 | 76,332 | +0.41(+2.99%) |
Mar 05, 2021 | 14.00 | 14.00 | 12.52 | 13.70 | 144,000 | -0.09(-0.65%) |
Mar 04, 2021 | 15.44 | 15.68 | 13.63 | 13.79 | 202,681 | -1.80(-11.55%) |
Mar 03, 2021 | 15.57 | 16.00 | 14.81 | 15.59 | 197,379 | -0.16(-1.02%) |
Mar 02, 2021 | 15.47 | 15.79 | 15.12 | 15.75 | 170,497 | +0.15(+0.96%) |
Mar 01, 2021 | 15.44 | 15.88 | 14.62 | 15.60 | 121,230 | +0.29(+1.89%) |
Feb 26, 2021 | 15.29 | 15.85 | 14.77 | 15.31 | 218,300 | -0.44(-2.79%) |
Feb 25, 2021 | 16.34 | 16.89 | 15.47 | 15.75 | 89,451 | -0.65(-3.96%) |
Feb 24, 2021 | 15.72 | 16.89 | 15.56 | 16.40 | 86,239 | +0.69(+4.39%) |
Feb 23, 2021 | 15.60 | 15.99 | 14.27 | 15.71 | 228,691 | -0.57(-3.50%) |
Feb 22, 2021 | 16.16 | 17.12 | 15.86 | 16.28 | 153,007 | +0.16(+0.99%) |
Feb 19, 2021 | 16.05 | 16.38 | 15.30 | 16.12 | 93,400 | +0.32(+2.03%) |
Feb 18, 2021 | 16.00 | 16.50 | 14.01 | 15.80 | 420,104 | -0.31(-1.92%) |
Feb 17, 2021 | 16.15 | 16.82 | 15.53 | 16.11 | 316,080 | -0.64(-3.82%) |
Feb 16, 2021 | 17.00 | 17.17 | 16.27 | 16.75 | 272,589 | -0.07(-0.42%) |
Feb 12, 2021 | 17.26 | 17.26 | 15.35 | 16.82 | 192,000 | -0.35(-2.04%) |
Feb 11, 2021 | 16.17 | 17.55 | 15.05 | 17.17 | 288,743 | +0.47(+2.81%) |
Feb 10, 2021 | 14.50 | 17.80 | 14.09 | 16.70 | 1,567,156 | +3.01(+21.99%) |
Feb 09, 2021 | 14.12 | 14.16 | 13.48 | 13.69 | 38,736 | -0.28(-2.00%) |
Feb 08, 2021 | 12.67 | 14.08 | 12.67 | 13.97 | 97,471 | +1.30(+10.26%) |
Feb 05, 2021 | 12.61 | 13.23 | 12.13 | 12.67 | 95,800 | +0.13(+1.04%) |
Feb 04, 2021 | 12.19 | 12.61 | 12.09 | 12.54 | 72,969 | +0.17(+1.37%) |
Feb 03, 2021 | 12.41 | 12.95 | 12.23 | 12.37 | 46,341 | +0.17(+1.39%) |
Feb 02, 2021 | 12.38 | 12.96 | 12.20 | 12.20 | 53,708 | +0.08(+0.66%) |
Feb 01, 2021 | 12.61 | 12.80 | 12.05 | 12.12 | 70,871 | -0.18(-1.46%) |
Jan 29, 2021 | 13.12 | 13.12 | 12.05 | 12.30 | 77,900 | -0.11(-0.89%) |
Jan 28, 2021 | 13.36 | 13.50 | 12.41 | 12.41 | 58,570 | -0.65(-4.98%) |
Jan 27, 2021 | 13.47 | 13.93 | 12.69 | 13.06 | 53,381 | -0.87(-6.25%) |
Jan 26, 2021 | 14.66 | 14.97 | 13.81 | 13.93 | 54,489 | -0.77(-5.24%) |
Jan 25, 2021 | 14.76 | 15.00 | 14.07 | 14.70 | 35,234 | +0.16(+1.10%) |
Jan 22, 2021 | 14.50 | 14.70 | 13.90 | 14.54 | 42,300 | +0.04(+0.28%) |
Jan 21, 2021 | 14.40 | 14.92 | 13.47 | 14.50 | 94,101 | +0.06(+0.42%) |
Jan 20, 2021 | 13.88 | 15.19 | 13.88 | 14.44 | 160,169 | +0.95(+7.04%) |
Jan 19, 2021 | 13.14 | 13.50 | 12.68 | 13.49 | 53,836 | +0.39(+2.98%) |
Jan 15, 2021 | 13.40 | 13.44 | 12.91 | 13.10 | 25,600 | -0.32(-2.38%) |
Jan 14, 2021 | 13.49 | 13.53 | 13.05 | 13.42 | 33,320 | +0.15(+1.13%) |
Jan 13, 2021 | 13.50 | 13.82 | 13.03 | 13.27 | 56,738 | -0.24(-1.78%) |
Jan 12, 2021 | 13.87 | 13.93 | 13.26 | 13.51 | 47,218 | -0.26(-1.89%) |
Jan 11, 2021 | 13.50 | 14.03 | 13.48 | 13.77 | 50,765 | +0.05(+0.36%) |
Jan 08, 2021 | 14.08 | 14.10 | 13.47 | 13.72 | 47,400 | -0.34(-2.42%) |
Jan 07, 2021 | 14.06 | 14.31 | 13.97 | 14.06 | 34,562 | +0.04(+0.29%) |
Jan 06, 2021 | 13.85 | 14.08 | 13.63 | 14.02 | 38,406 | +0.47(+3.47%) |
Jan 05, 2021 | 13.26 | 13.96 | 13.10 | 13.55 | 31,041 | +0.13(+0.97%) |