Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.16 | 16.27 | 15.48 | 15.48 | 711,562 | -0.85(-5.21%) |
Mar 30, 2021 | 16.29 | 16.80 | 16.26 | 16.33 | 562,287 | +0.30(+1.87%) |
Mar 29, 2021 | 16.08 | 16.53 | 15.85 | 16.03 | 672,719 | -0.15(-0.93%) |
Mar 26, 2021 | 16.00 | 16.26 | 15.91 | 16.18 | 686,400 | +0.29(+1.83%) |
Mar 25, 2021 | 15.12 | 15.96 | 15.12 | 15.89 | 931,535 | +0.71(+4.68%) |
Mar 24, 2021 | 15.11 | 15.77 | 15.11 | 15.18 | 665,940 | +0.07(+0.46%) |
Mar 23, 2021 | 15.24 | 15.56 | 15.00 | 15.11 | 402,515 | -0.28(-1.82%) |
Mar 22, 2021 | 15.56 | 15.58 | 15.13 | 15.39 | 600,938 | -0.21(-1.35%) |
Mar 19, 2021 | 15.99 | 16.02 | 15.58 | 15.60 | 1,198,200 | -0.38(-2.38%) |
Mar 18, 2021 | 16.23 | 16.30 | 15.85 | 15.98 | 474,304 | -0.25(-1.54%) |
Mar 17, 2021 | 16.10 | 16.26 | 15.93 | 16.23 | 497,344 | +0.08(+0.50%) |
Mar 16, 2021 | 16.22 | 16.42 | 16.02 | 16.15 | 540,822 | -0.13(-0.80%) |
Mar 15, 2021 | 16.11 | 16.47 | 15.87 | 16.28 | 993,898 | +0.10(+0.62%) |
Mar 12, 2021 | 16.03 | 16.38 | 15.90 | 16.18 | 559,000 | +0.19(+1.19%) |
Mar 11, 2021 | 15.85 | 16.18 | 15.64 | 15.99 | 477,473 | +0.20(+1.27%) |
Mar 10, 2021 | 15.56 | 16.05 | 15.54 | 15.79 | 640,048 | +0.05(+0.32%) |
Mar 09, 2021 | 15.87 | 15.90 | 15.27 | 15.74 | 635,748 | -0.18(-1.13%) |
Mar 08, 2021 | 15.04 | 16.16 | 15.00 | 15.92 | 1,246,152 | +1.34(+9.19%) |
Mar 05, 2021 | 14.72 | 14.80 | 14.12 | 14.58 | 752,900 | +0.12(+0.83%) |
Mar 04, 2021 | 14.65 | 14.67 | 14.05 | 14.46 | 1,115,270 | -0.10(-0.69%) |
Mar 03, 2021 | 14.09 | 14.65 | 14.07 | 14.56 | 761,171 | +0.31(+2.18%) |
Mar 02, 2021 | 13.96 | 14.25 | 13.81 | 14.25 | 635,906 | +0.12(+0.85%) |
Mar 01, 2021 | 14.21 | 14.53 | 14.08 | 14.13 | 503,464 | +0.16(+1.15%) |
Feb 26, 2021 | 15.32 | 15.32 | 13.89 | 13.97 | 1,066,400 | -1.23(-8.09%) |
Feb 25, 2021 | 15.55 | 16.05 | 15.15 | 15.20 | 1,224,386 | -0.30(-1.94%) |
Feb 24, 2021 | 15.08 | 15.51 | 15.03 | 15.50 | 829,691 | +0.54(+3.61%) |
Feb 23, 2021 | 14.66 | 15.14 | 14.66 | 14.96 | 419,079 | +0.36(+2.47%) |
Feb 22, 2021 | 13.84 | 14.61 | 13.84 | 14.60 | 387,340 | +0.80(+5.80%) |
Feb 19, 2021 | 13.84 | 13.90 | 13.68 | 13.80 | 277,100 | +0.02(+0.15%) |
Feb 18, 2021 | 13.57 | 13.85 | 13.54 | 13.78 | 432,976 | +0.19(+1.40%) |
Feb 17, 2021 | 13.50 | 13.68 | 13.27 | 13.59 | 531,037 | -0.03(-0.22%) |
Feb 16, 2021 | 13.98 | 14.17 | 13.59 | 13.62 | 456,742 | -0.32(-2.30%) |
Feb 12, 2021 | 13.89 | 14.06 | 13.83 | 13.94 | 563,000 | +0.08(+0.58%) |
Feb 11, 2021 | 13.54 | 13.87 | 13.48 | 13.86 | 1,111,976 | +0.37(+2.74%) |
Feb 10, 2021 | 13.48 | 13.85 | 13.41 | 13.49 | 573,912 | +0.13(+0.97%) |
Feb 09, 2021 | 13.07 | 13.41 | 12.94 | 13.36 | 369,758 | +0.35(+2.69%) |
Feb 08, 2021 | 12.74 | 13.13 | 12.62 | 13.01 | 557,918 | +0.35(+2.76%) |
Feb 05, 2021 | 12.62 | 12.75 | 12.48 | 12.66 | 245,900 | +0.18(+1.44%) |
Feb 04, 2021 | 12.40 | 12.71 | 12.40 | 12.48 | 375,516 | +0.10(+0.81%) |
Feb 03, 2021 | 12.39 | 12.55 | 12.05 | 12.38 | 541,599 | -0.08(-0.64%) |
Feb 02, 2021 | 12.71 | 12.71 | 12.37 | 12.46 | 771,221 | -0.17(-1.35%) |
Feb 01, 2021 | 12.76 | 12.94 | 12.40 | 12.63 | 434,434 | -0.10(-0.79%) |
Jan 29, 2021 | 13.17 | 13.54 | 12.73 | 12.73 | 774,000 | -0.48(-3.63%) |
Jan 28, 2021 | 13.46 | 13.70 | 13.21 | 13.21 | 581,087 | -0.24(-1.78%) |
Jan 27, 2021 | 13.47 | 13.90 | 13.36 | 13.45 | 926,117 | -0.17(-1.25%) |
Jan 26, 2021 | 13.77 | 13.80 | 13.45 | 13.62 | 494,332 | +0.02(+0.15%) |
Jan 25, 2021 | 13.35 | 13.79 | 13.15 | 13.60 | 680,122 | +0.15(+1.12%) |
Jan 22, 2021 | 13.33 | 13.50 | 13.13 | 13.45 | 470,300 | +0.00(+0.00%) |
Jan 21, 2021 | 13.48 | 13.65 | 13.01 | 13.45 | 600,955 | +0.07(+0.52%) |
Jan 20, 2021 | 13.17 | 13.59 | 13.15 | 13.38 | 599,186 | +0.10(+0.75%) |
Jan 19, 2021 | 13.41 | 13.42 | 13.06 | 13.28 | 408,483 | +0.03(+0.23%) |
Jan 15, 2021 | 13.01 | 13.36 | 12.90 | 13.25 | 491,200 | +0.07(+0.53%) |
Jan 14, 2021 | 12.78 | 13.36 | 12.76 | 13.18 | 567,250 | +0.52(+4.11%) |
Jan 13, 2021 | 12.28 | 12.72 | 12.28 | 12.66 | 530,391 | +0.34(+2.76%) |
Jan 12, 2021 | 11.91 | 12.35 | 11.86 | 12.32 | 307,362 | +0.31(+2.58%) |
Jan 11, 2021 | 12.06 | 12.20 | 11.90 | 12.01 | 352,493 | -0.20(-1.64%) |
Jan 08, 2021 | 12.49 | 12.50 | 12.05 | 12.21 | 402,300 | -0.27(-2.16%) |
Jan 07, 2021 | 12.36 | 12.55 | 12.06 | 12.48 | 436,667 | +0.16(+1.30%) |
Jan 06, 2021 | 11.96 | 12.42 | 11.96 | 12.32 | 851,761 | +0.45(+3.79%) |
Jan 05, 2021 | 11.93 | 12.12 | 11.74 | 11.87 | 556,647 | -0.09(-0.75%) |