Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.31 | 14.88 | 14.26 | 14.80 | 1,248,750 | +0.71(+5.04%) |
Mar 30, 2021 | 14.13 | 14.39 | 13.83 | 14.09 | 1,036,648 | -0.20(-1.40%) |
Mar 29, 2021 | 14.37 | 14.45 | 13.85 | 14.29 | 1,307,763 | -0.17(-1.18%) |
Mar 26, 2021 | 14.17 | 14.54 | 13.95 | 14.46 | 833,800 | +0.30(+2.12%) |
Mar 25, 2021 | 13.76 | 14.22 | 13.51 | 14.16 | 1,148,362 | +0.26(+1.87%) |
Mar 24, 2021 | 14.93 | 14.93 | 13.89 | 13.90 | 1,156,265 | -0.94(-6.33%) |
Mar 23, 2021 | 14.88 | 15.05 | 14.73 | 14.84 | 1,004,020 | -0.04(-0.27%) |
Mar 22, 2021 | 15.04 | 15.20 | 14.84 | 14.88 | 1,351,914 | -0.22(-1.46%) |
Mar 19, 2021 | 14.80 | 15.13 | 14.49 | 15.10 | 2,100,100 | +0.41(+2.79%) |
Mar 18, 2021 | 14.59 | 14.96 | 14.25 | 14.69 | 1,359,637 | -0.11(-0.74%) |
Mar 17, 2021 | 14.25 | 14.93 | 14.07 | 14.80 | 1,840,963 | +0.40(+2.78%) |
Mar 16, 2021 | 14.56 | 15.15 | 14.38 | 14.40 | 1,628,547 | -0.04(-0.28%) |
Mar 15, 2021 | 14.18 | 14.49 | 13.97 | 14.44 | 1,164,481 | +0.25(+1.76%) |
Mar 12, 2021 | 14.82 | 15.13 | 13.82 | 14.19 | 2,589,800 | -1.02(-6.71%) |
Mar 11, 2021 | 14.58 | 15.31 | 14.58 | 15.21 | 1,769,653 | +0.86(+5.99%) |
Mar 10, 2021 | 14.67 | 14.97 | 14.21 | 14.35 | 1,559,402 | -0.03(-0.21%) |
Mar 09, 2021 | 13.87 | 14.51 | 13.76 | 14.38 | 1,246,463 | +1.17(+8.86%) |
Mar 08, 2021 | 13.59 | 14.03 | 13.11 | 13.21 | 1,693,867 | -0.44(-3.22%) |
Mar 05, 2021 | 14.33 | 14.35 | 12.79 | 13.65 | 2,134,100 | -0.70(-4.88%) |
Mar 04, 2021 | 14.87 | 15.17 | 14.08 | 14.35 | 2,054,873 | -0.65(-4.33%) |
Mar 03, 2021 | 15.30 | 15.46 | 14.88 | 15.00 | 1,172,497 | -0.29(-1.90%) |
Mar 02, 2021 | 15.58 | 15.78 | 15.23 | 15.29 | 1,057,440 | -0.21(-1.35%) |
Mar 01, 2021 | 15.31 | 15.68 | 15.27 | 15.50 | 1,545,918 | +0.57(+3.82%) |
Feb 26, 2021 | 15.01 | 15.70 | 14.83 | 14.93 | 2,327,400 | -0.73(-4.66%) |
Feb 25, 2021 | 16.48 | 16.70 | 15.62 | 15.66 | 1,344,230 | -1.02(-6.12%) |
Feb 24, 2021 | 16.30 | 16.82 | 15.94 | 16.68 | 1,613,140 | +0.60(+3.73%) |
Feb 23, 2021 | 15.84 | 16.17 | 14.72 | 16.08 | 1,814,677 | -0.39(-2.37%) |
Feb 22, 2021 | 16.56 | 16.85 | 16.38 | 16.47 | 1,265,899 | -0.36(-2.14%) |
Feb 19, 2021 | 16.68 | 17.00 | 16.58 | 16.83 | 1,766,900 | +0.29(+1.75%) |
Feb 18, 2021 | 16.28 | 16.69 | 16.06 | 16.54 | 1,281,606 | +0.07(+0.43%) |
Feb 17, 2021 | 16.72 | 16.72 | 15.93 | 16.47 | 1,277,765 | -0.21(-1.26%) |
Feb 16, 2021 | 16.85 | 17.33 | 16.58 | 16.68 | 1,427,775 | -0.12(-0.71%) |
Feb 12, 2021 | 16.54 | 16.87 | 16.41 | 16.80 | 957,200 | +0.25(+1.51%) |
Feb 11, 2021 | 16.42 | 16.59 | 16.11 | 16.55 | 1,014,011 | +0.27(+1.66%) |
Feb 10, 2021 | 16.70 | 16.75 | 16.02 | 16.28 | 908,249 | -0.29(-1.75%) |
Feb 09, 2021 | 16.48 | 16.97 | 16.28 | 16.57 | 936,674 | +0.14(+0.85%) |
Feb 08, 2021 | 16.30 | 16.64 | 16.12 | 16.43 | 1,639,114 | +0.38(+2.37%) |
Feb 05, 2021 | 15.77 | 16.14 | 15.63 | 16.05 | 1,133,600 | +0.35(+2.23%) |
Feb 04, 2021 | 15.15 | 15.88 | 15.15 | 15.70 | 1,442,785 | +0.61(+4.04%) |
Feb 03, 2021 | 14.92 | 15.16 | 14.60 | 15.09 | 1,156,347 | +0.39(+2.65%) |
Feb 02, 2021 | 14.41 | 14.79 | 14.30 | 14.70 | 1,214,348 | +0.46(+3.23%) |
Feb 01, 2021 | 14.79 | 14.96 | 14.06 | 14.24 | 1,354,354 | -0.51(-3.46%) |
Jan 29, 2021 | 15.07 | 15.21 | 14.41 | 14.75 | 1,765,500 | -0.45(-2.96%) |
Jan 28, 2021 | 14.91 | 15.34 | 14.85 | 15.20 | 3,668,934 | +0.38(+2.56%) |
Jan 27, 2021 | 14.35 | 14.89 | 13.94 | 14.82 | 2,227,898 | +0.23(+1.58%) |
Jan 26, 2021 | 14.50 | 14.79 | 14.30 | 14.59 | 986,724 | +0.22(+1.53%) |
Jan 25, 2021 | 15.25 | 15.25 | 14.04 | 14.37 | 1,464,351 | -0.68(-4.52%) |
Jan 22, 2021 | 14.70 | 15.10 | 14.64 | 15.05 | 2,013,500 | +0.18(+1.21%) |
Jan 21, 2021 | 14.55 | 14.90 | 14.25 | 14.87 | 1,752,062 | +0.48(+3.34%) |
Jan 20, 2021 | 13.84 | 14.41 | 13.72 | 14.39 | 1,825,757 | +0.67(+4.88%) |
Jan 19, 2021 | 13.75 | 13.77 | 13.42 | 13.72 | 1,191,269 | +0.31(+2.31%) |
Jan 15, 2021 | 13.75 | 13.85 | 13.36 | 13.41 | 1,275,700 | -0.36(-2.61%) |
Jan 14, 2021 | 14.12 | 14.30 | 13.76 | 13.77 | 983,761 | -0.31(-2.20%) |
Jan 13, 2021 | 14.27 | 14.37 | 14.07 | 14.08 | 1,087,828 | -0.26(-1.81%) |
Jan 12, 2021 | 14.14 | 14.36 | 14.02 | 14.34 | 1,149,868 | +0.11(+0.77%) |
Jan 11, 2021 | 14.21 | 14.44 | 13.86 | 14.23 | 831,516 | -0.14(-0.97%) |
Jan 08, 2021 | 13.86 | 14.41 | 13.74 | 14.37 | 1,661,500 | +0.64(+4.66%) |
Jan 07, 2021 | 13.47 | 13.79 | 13.47 | 13.73 | 825,628 | +0.31(+2.31%) |
Jan 06, 2021 | 13.28 | 13.71 | 13.17 | 13.42 | 1,418,803 | +0.02(+0.15%) |
Jan 05, 2021 | 13.51 | 13.63 | 13.36 | 13.40 | 1,159,045 | -0.15(-1.11%) |