Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.57 | 14.63 | 13.50 | 14.51 | 822,661 | +0.76(+5.56%) |
Mar 30, 2021 | 13.56 | 14.05 | 13.41 | 13.75 | 315,009 | +0.07(+0.55%) |
Mar 29, 2021 | 15.54 | 15.66 | 13.54 | 13.68 | 408,441 | -1.31(-8.75%) |
Mar 26, 2021 | 14.60 | 15.33 | 14.38 | 14.99 | 334,210 | +0.76(+5.37%) |
Mar 25, 2021 | 14.21 | 14.41 | 13.75 | 14.22 | 319,377 | +0.00(+0.00%) |
Mar 24, 2021 | 14.41 | 14.88 | 14.22 | 14.22 | 202,766 | +0.07(+0.53%) |
Mar 23, 2021 | 14.72 | 14.96 | 14.06 | 14.15 | 190,354 | -0.94(-6.21%) |
Mar 22, 2021 | 15.52 | 15.56 | 15.04 | 15.08 | 167,066 | -0.42(-2.71%) |
Mar 19, 2021 | 15.76 | 15.76 | 14.84 | 15.50 | 637,977 | +0.00(+0.00%) |
Mar 18, 2021 | 16.05 | 16.77 | 15.44 | 15.50 | 321,228 | -0.66(-4.08%) |
Mar 17, 2021 | 15.40 | 16.63 | 15.29 | 16.16 | 413,753 | +0.12(+0.75%) |
Mar 16, 2021 | 15.86 | 16.26 | 15.17 | 16.04 | 402,606 | +0.00(+0.00%) |
Mar 15, 2021 | 14.63 | 16.25 | 14.63 | 16.04 | 423,356 | +1.41(+9.62%) |
Mar 12, 2021 | 14.61 | 14.82 | 13.74 | 14.63 | 536,900 | -0.45(-2.98%) |
Mar 11, 2021 | 14.90 | 15.23 | 14.53 | 15.08 | 349,521 | +0.46(+3.12%) |
Mar 10, 2021 | 13.80 | 14.66 | 13.63 | 14.63 | 285,856 | +0.87(+6.31%) |
Mar 09, 2021 | 14.63 | 14.83 | 13.76 | 13.76 | 248,651 | -0.82(-5.63%) |
Mar 08, 2021 | 14.00 | 14.63 | 13.81 | 14.58 | 429,213 | +0.76(+5.51%) |
Mar 05, 2021 | 13.52 | 13.83 | 13.06 | 13.82 | 346,420 | +0.58(+4.40%) |
Mar 04, 2021 | 13.97 | 14.15 | 12.99 | 13.24 | 389,365 | -0.69(-4.93%) |
Mar 03, 2021 | 13.53 | 14.18 | 13.40 | 13.92 | 296,685 | +0.49(+3.61%) |
Mar 02, 2021 | 13.29 | 13.64 | 13.06 | 13.44 | 292,266 | +0.28(+2.10%) |
Mar 01, 2021 | 13.32 | 13.41 | 12.96 | 13.16 | 210,354 | +0.22(+1.67%) |
Feb 26, 2021 | 13.72 | 13.72 | 12.79 | 12.94 | 206,968 | -0.72(-5.25%) |
Feb 25, 2021 | 13.97 | 14.15 | 13.58 | 13.66 | 240,822 | -0.28(-2.03%) |
Feb 24, 2021 | 14.09 | 14.21 | 13.71 | 13.94 | 283,239 | +0.08(+0.59%) |
Feb 23, 2021 | 14.56 | 14.56 | 13.50 | 13.86 | 329,781 | -0.72(-4.96%) |
Feb 22, 2021 | 14.85 | 15.07 | 14.57 | 14.59 | 193,541 | -0.19(-1.31%) |
Feb 19, 2021 | 14.47 | 14.90 | 14.47 | 14.78 | 213,398 | +0.37(+2.54%) |
Feb 18, 2021 | 15.15 | 15.34 | 14.27 | 14.41 | 256,188 | -0.71(-4.69%) |
Feb 17, 2021 | 15.71 | 15.71 | 14.94 | 15.12 | 190,278 | -0.58(-3.71%) |
Feb 16, 2021 | 15.50 | 15.93 | 14.94 | 15.71 | 345,424 | +0.66(+4.42%) |
Feb 12, 2021 | 14.12 | 15.27 | 14.10 | 15.04 | 327,800 | +0.87(+6.16%) |
Feb 11, 2021 | 14.41 | 14.45 | 13.86 | 14.17 | 198,479 | -0.19(-1.35%) |
Feb 10, 2021 | 14.06 | 14.48 | 13.98 | 14.36 | 247,570 | +0.35(+2.50%) |
Feb 09, 2021 | 13.83 | 14.20 | 13.65 | 14.01 | 193,098 | +0.13(+0.91%) |
Feb 08, 2021 | 13.41 | 14.03 | 13.38 | 13.88 | 372,912 | +0.66(+4.97%) |
Feb 05, 2021 | 12.64 | 13.26 | 12.55 | 13.23 | 269,393 | +0.79(+6.36%) |
Feb 04, 2021 | 12.53 | 12.74 | 12.32 | 12.44 | 275,821 | -0.13(-1.01%) |
Feb 03, 2021 | 12.00 | 12.64 | 12.00 | 12.56 | 221,201 | +0.50(+4.15%) |
Feb 02, 2021 | 11.94 | 12.15 | 11.79 | 12.06 | 238,075 | +0.28(+2.34%) |
Feb 01, 2021 | 11.94 | 12.00 | 11.53 | 11.79 | 313,080 | -0.16(-1.37%) |
Jan 29, 2021 | 11.94 | 12.53 | 11.88 | 11.95 | 258,007 | -0.10(-0.81%) |
Jan 28, 2021 | 12.26 | 12.30 | 11.95 | 12.05 | 277,537 | -0.13(-1.04%) |
Jan 27, 2021 | 12.40 | 12.52 | 12.06 | 12.18 | 229,228 | -0.60(-4.68%) |
Jan 26, 2021 | 12.82 | 13.29 | 12.68 | 12.77 | 191,399 | -0.03(-0.23%) |
Jan 25, 2021 | 12.84 | 12.88 | 12.48 | 12.80 | 196,232 | -0.06(-0.46%) |
Jan 22, 2021 | 12.44 | 12.88 | 12.28 | 12.86 | 197,457 | +0.17(+1.35%) |
Jan 21, 2021 | 12.96 | 12.99 | 12.50 | 12.69 | 179,549 | -0.20(-1.56%) |
Jan 20, 2021 | 13.34 | 13.34 | 12.74 | 12.89 | 179,319 | -0.22(-1.65%) |
Jan 19, 2021 | 13.68 | 13.91 | 13.00 | 13.11 | 302,384 | -0.38(-2.82%) |
Jan 15, 2021 | 13.81 | 14.09 | 13.39 | 13.49 | 122,841 | -0.65(-4.59%) |
Jan 14, 2021 | 13.91 | 14.53 | 13.86 | 14.14 | 112,154 | +0.34(+2.49%) |
Jan 13, 2021 | 14.21 | 14.25 | 13.67 | 13.80 | 122,006 | -0.37(-2.63%) |
Jan 12, 2021 | 13.62 | 14.56 | 13.62 | 14.17 | 279,214 | +0.80(+5.97%) |
Jan 11, 2021 | 13.47 | 13.50 | 12.90 | 13.37 | 235,473 | -0.50(-3.61%) |
Jan 08, 2021 | 13.59 | 14.47 | 13.52 | 13.87 | 219,292 | +0.26(+1.92%) |
Jan 07, 2021 | 12.96 | 13.77 | 12.90 | 13.61 | 207,382 | +0.68(+5.25%) |
Jan 06, 2021 | 13.02 | 13.39 | 12.85 | 12.93 | 259,076 | +0.20(+1.58%) |
Jan 05, 2021 | 12.96 | 13.32 | 12.69 | 12.73 | 222,960 | -0.22(-1.73%) |