Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.32 | 14.38 | 14.18 | 14.19 | 829,283 | -0.14(-1.00%) |
Mar 30, 2021 | 14.30 | 14.41 | 14.27 | 14.34 | 386,441 | +0.04(+0.29%) |
Mar 29, 2021 | 14.27 | 14.36 | 14.20 | 14.29 | 347,127 | +0.08(+0.58%) |
Mar 26, 2021 | 14.19 | 14.29 | 14.16 | 14.21 | 279,032 | +0.09(+0.63%) |
Mar 25, 2021 | 14.09 | 14.19 | 14.06 | 14.12 | 402,818 | +0.06(+0.44%) |
Mar 24, 2021 | 13.95 | 14.13 | 13.89 | 14.06 | 359,312 | +0.18(+1.28%) |
Mar 23, 2021 | 13.92 | 14.02 | 13.81 | 13.88 | 354,477 | +0.02(+0.15%) |
Mar 22, 2021 | 13.88 | 14.07 | 13.85 | 13.86 | 437,363 | -0.05(-0.35%) |
Mar 19, 2021 | 13.81 | 14.01 | 13.70 | 13.91 | 288,513 | +0.16(+1.15%) |
Mar 18, 2021 | 14.17 | 14.22 | 13.69 | 13.75 | 1,240,555 | -0.46(-3.23%) |
Mar 17, 2021 | 14.51 | 14.51 | 14.18 | 14.21 | 509,838 | -0.29(-1.99%) |
Mar 16, 2021 | 14.57 | 14.57 | 14.40 | 14.50 | 435,835 | -0.10(-0.66%) |
Mar 15, 2021 | 14.53 | 14.60 | 14.41 | 14.60 | 642,867 | +0.20(+1.37%) |
Mar 12, 2021 | 14.49 | 14.53 | 14.34 | 14.40 | 604,945 | -0.10(-0.70%) |
Mar 11, 2021 | 14.42 | 14.58 | 14.41 | 14.50 | 499,366 | +0.17(+1.18%) |
Mar 10, 2021 | 14.33 | 14.39 | 14.22 | 14.33 | 444,302 | +0.05(+0.38%) |
Mar 09, 2021 | 14.09 | 14.33 | 14.07 | 14.28 | 494,600 | +0.30(+2.14%) |
Mar 08, 2021 | 13.94 | 14.05 | 13.84 | 13.98 | 517,009 | +0.03(+0.24%) |
Mar 05, 2021 | 14.03 | 14.04 | 13.52 | 13.94 | 902,485 | +0.07(+0.54%) |
Mar 04, 2021 | 13.90 | 14.01 | 13.65 | 13.87 | 686,254 | -0.10(-0.73%) |
Mar 03, 2021 | 14.13 | 14.14 | 13.63 | 13.97 | 1,224,284 | -0.22(-1.58%) |
Mar 02, 2021 | 14.19 | 14.46 | 14.04 | 14.20 | 775,557 | +0.05(+0.38%) |
Mar 01, 2021 | 13.81 | 14.19 | 13.81 | 14.14 | 705,238 | +0.39(+2.87%) |
Feb 26, 2021 | 13.75 | 13.88 | 13.52 | 13.75 | 778,081 | +0.12(+0.90%) |
Feb 25, 2021 | 13.83 | 14.00 | 13.60 | 13.63 | 1,004,088 | -0.18(-1.33%) |
Feb 24, 2021 | 13.58 | 13.84 | 13.54 | 13.81 | 1,196,347 | +0.36(+2.68%) |
Feb 23, 2021 | 13.50 | 13.57 | 13.17 | 13.45 | 1,099,782 | -0.08(-0.60%) |
Feb 22, 2021 | 13.41 | 13.70 | 13.37 | 13.53 | 1,417,781 | +0.37(+2.79%) |
Feb 19, 2021 | 13.18 | 13.30 | 13.16 | 13.16 | 588,750 | +0.10(+0.73%) |
Feb 18, 2021 | 13.03 | 13.15 | 13.03 | 13.07 | 538,731 | +0.05(+0.42%) |
Feb 17, 2021 | 13.06 | 13.13 | 12.99 | 13.01 | 281,981 | -0.03(-0.21%) |
Feb 16, 2021 | 13.04 | 13.21 | 13.02 | 13.04 | 462,373 | +0.01(+0.10%) |
Feb 12, 2021 | 13.01 | 13.05 | 12.93 | 13.03 | 335,671 | +0.08(+0.63%) |
Feb 11, 2021 | 12.91 | 12.96 | 12.89 | 12.95 | 255,664 | +0.05(+0.42%) |
Feb 10, 2021 | 13.11 | 13.11 | 12.82 | 12.89 | 491,065 | -0.05(-0.37%) |
Feb 09, 2021 | 13.18 | 13.24 | 12.89 | 12.94 | 1,044,698 | -0.32(-2.41%) |
Feb 08, 2021 | 13.11 | 13.28 | 13.10 | 13.26 | 673,704 | +0.18(+1.39%) |
Feb 05, 2021 | 12.84 | 13.10 | 12.75 | 13.08 | 608,137 | +0.33(+2.58%) |
Feb 04, 2021 | 12.71 | 12.88 | 12.70 | 12.75 | 435,107 | +0.04(+0.32%) |
Feb 03, 2021 | 12.67 | 12.74 | 12.59 | 12.71 | 598,231 | +0.05(+0.37%) |
Feb 02, 2021 | 12.57 | 12.78 | 12.53 | 12.66 | 367,109 | +0.16(+1.29%) |
Feb 01, 2021 | 12.57 | 12.67 | 12.45 | 12.50 | 446,926 | +0.03(+0.22%) |
Jan 29, 2021 | 12.48 | 12.67 | 12.45 | 12.47 | 364,674 | -0.07(-0.54%) |
Jan 28, 2021 | 12.51 | 12.62 | 12.44 | 12.54 | 333,915 | +0.10(+0.81%) |
Jan 27, 2021 | 12.47 | 12.57 | 12.35 | 12.44 | 331,171 | -0.05(-0.38%) |
Jan 26, 2021 | 12.49 | 12.60 | 12.47 | 12.49 | 371,932 | +0.06(+0.49%) |
Jan 25, 2021 | 12.46 | 12.53 | 12.41 | 12.43 | 282,658 | -0.03(-0.27%) |
Jan 22, 2021 | 12.47 | 12.51 | 12.38 | 12.46 | 169,992 | -0.01(-0.11%) |
Jan 21, 2021 | 12.47 | 12.51 | 12.44 | 12.47 | 181,139 | +0.01(+0.05%) |
Jan 20, 2021 | 12.34 | 12.49 | 12.34 | 12.47 | 242,997 | +0.12(+0.98%) |
Jan 19, 2021 | 12.26 | 12.37 | 12.26 | 12.34 | 318,910 | +0.02(+0.16%) |
Jan 15, 2021 | 12.41 | 12.47 | 12.31 | 12.33 | 399,903 | -0.08(-0.64%) |
Jan 14, 2021 | 12.19 | 12.41 | 12.17 | 12.41 | 370,674 | +0.25(+2.02%) |
Jan 13, 2021 | 12.05 | 12.19 | 12.05 | 12.16 | 200,983 | +0.08(+0.66%) |
Jan 12, 2021 | 12.08 | 12.09 | 11.98 | 12.08 | 203,729 | +0.02(+0.17%) |
Jan 11, 2021 | 11.98 | 12.09 | 11.97 | 12.06 | 283,882 | +0.03(+0.22%) |
Jan 08, 2021 | 11.95 | 12.07 | 11.91 | 12.03 | 287,900 | +0.09(+0.72%) |
Jan 07, 2021 | 12.00 | 12.00 | 11.90 | 11.95 | 513,275 | -0.01(-0.06%) |
Jan 06, 2021 | 11.91 | 12.04 | 11.88 | 11.95 | 361,104 | -0.03(-0.22%) |
Jan 05, 2021 | 11.81 | 11.99 | 11.81 | 11.98 | 347,309 | +0.18(+1.52%) |