Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.28 | 14.41 | 14.21 | 14.25 | 13,103,066 | -0.04(-0.25%) |
Mar 30, 2021 | 14.20 | 14.35 | 14.17 | 14.28 | 9,306,238 | +0.11(+0.77%) |
Mar 29, 2021 | 14.42 | 14.55 | 14.16 | 14.17 | 10,148,173 | -0.32(-2.19%) |
Mar 26, 2021 | 14.00 | 14.51 | 13.96 | 14.49 | 13,079,442 | +0.61(+4.37%) |
Mar 25, 2021 | 13.29 | 13.97 | 13.26 | 13.88 | 13,871,397 | +0.52(+3.93%) |
Mar 24, 2021 | 13.50 | 13.74 | 13.33 | 13.36 | 8,613,306 | +0.00(+0.00%) |
Mar 23, 2021 | 13.83 | 13.88 | 13.25 | 13.36 | 10,194,710 | -0.52(-3.78%) |
Mar 22, 2021 | 13.80 | 13.97 | 13.68 | 13.88 | 8,909,795 | +0.05(+0.39%) |
Mar 19, 2021 | 14.05 | 14.08 | 13.82 | 13.83 | 22,521,348 | -0.27(-1.93%) |
Mar 18, 2021 | 14.41 | 14.57 | 14.06 | 14.10 | 14,662,035 | -0.41(-2.81%) |
Mar 17, 2021 | 14.28 | 14.51 | 14.19 | 14.51 | 11,513,476 | +0.26(+1.84%) |
Mar 16, 2021 | 14.48 | 14.50 | 14.09 | 14.25 | 11,900,841 | -0.28(-1.93%) |
Mar 15, 2021 | 14.17 | 14.61 | 14.17 | 14.53 | 12,845,798 | +0.22(+1.52%) |
Mar 12, 2021 | 14.17 | 14.45 | 14.13 | 14.31 | 15,665,545 | +0.28(+2.00%) |
Mar 11, 2021 | 13.67 | 14.07 | 13.60 | 14.03 | 12,940,872 | +0.32(+2.31%) |
Mar 10, 2021 | 13.49 | 13.82 | 13.37 | 13.71 | 11,344,435 | +0.26(+1.95%) |
Mar 09, 2021 | 13.25 | 13.75 | 13.14 | 13.45 | 16,325,970 | +0.15(+1.16%) |
Mar 08, 2021 | 12.97 | 13.43 | 12.93 | 13.30 | 13,122,396 | +0.37(+2.85%) |
Mar 05, 2021 | 12.68 | 13.04 | 12.56 | 12.93 | 16,355,439 | +0.32(+2.56%) |
Mar 04, 2021 | 13.04 | 13.17 | 12.10 | 12.61 | 22,264,458 | -0.47(-3.57%) |
Mar 03, 2021 | 13.44 | 13.52 | 12.77 | 13.07 | 27,420,374 | +0.05(+0.41%) |
Mar 02, 2021 | 13.12 | 13.15 | 12.89 | 13.02 | 15,569,441 | -0.09(-0.68%) |
Mar 01, 2021 | 13.31 | 13.45 | 13.06 | 13.11 | 16,273,049 | +0.04(+0.27%) |
Feb 26, 2021 | 13.02 | 13.26 | 12.85 | 13.07 | 18,721,972 | +0.06(+0.48%) |
Feb 25, 2021 | 13.26 | 13.37 | 12.93 | 13.01 | 16,205,238 | -0.31(-2.36%) |
Feb 24, 2021 | 13.04 | 13.36 | 13.02 | 13.32 | 9,193,299 | +0.33(+2.56%) |
Feb 23, 2021 | 13.02 | 13.05 | 12.73 | 12.99 | 14,952,442 | +0.00(+0.00%) |
Feb 22, 2021 | 12.61 | 13.19 | 12.60 | 12.99 | 15,392,290 | +0.31(+2.41%) |
Feb 19, 2021 | 12.64 | 12.78 | 12.58 | 12.69 | 9,369,340 | +0.17(+1.36%) |
Feb 18, 2021 | 12.49 | 12.58 | 12.43 | 12.52 | 8,837,213 | -0.05(-0.43%) |
Feb 17, 2021 | 12.81 | 12.83 | 12.43 | 12.57 | 13,825,111 | -0.27(-2.10%) |
Feb 16, 2021 | 12.96 | 13.09 | 12.74 | 12.84 | 16,016,049 | -0.07(-0.56%) |
Feb 12, 2021 | 12.77 | 12.93 | 12.68 | 12.91 | 8,224,667 | +0.17(+1.34%) |
Feb 11, 2021 | 12.49 | 12.81 | 12.43 | 12.74 | 13,700,847 | +0.21(+1.65%) |
Feb 10, 2021 | 12.46 | 12.70 | 12.29 | 12.53 | 19,133,422 | +0.32(+2.65%) |
Feb 09, 2021 | 12.18 | 12.29 | 12.04 | 12.21 | 6,471,939 | +0.09(+0.74%) |
Feb 08, 2021 | 11.75 | 12.15 | 11.74 | 12.12 | 10,040,880 | +0.32(+2.74%) |
Feb 05, 2021 | 11.66 | 11.85 | 11.60 | 11.80 | 8,433,842 | +0.16(+1.39%) |
Feb 04, 2021 | 11.44 | 11.65 | 11.37 | 11.64 | 6,931,991 | +0.22(+1.89%) |
Feb 03, 2021 | 11.04 | 11.53 | 11.02 | 11.42 | 8,176,805 | +0.33(+3.00%) |
Feb 02, 2021 | 11.22 | 11.27 | 11.00 | 11.09 | 7,450,783 | -0.03(-0.24%) |
Feb 01, 2021 | 11.16 | 11.25 | 10.94 | 11.11 | 8,048,974 | +0.04(+0.32%) |
Jan 29, 2021 | 11.23 | 11.41 | 10.94 | 11.08 | 12,693,646 | -0.20(-1.75%) |
Jan 28, 2021 | 11.76 | 11.77 | 11.28 | 11.28 | 11,985,255 | -0.46(-3.90%) |
Jan 27, 2021 | 10.85 | 11.81 | 10.83 | 11.73 | 23,073,198 | +0.76(+6.96%) |
Jan 26, 2021 | 11.09 | 11.12 | 10.79 | 10.97 | 6,646,908 | -0.07(-0.65%) |
Jan 25, 2021 | 10.85 | 11.04 | 10.64 | 11.04 | 10,561,823 | +0.14(+1.32%) |
Jan 22, 2021 | 10.85 | 10.92 | 10.59 | 10.90 | 11,279,318 | -0.11(-0.98%) |
Jan 21, 2021 | 11.08 | 11.09 | 10.91 | 11.01 | 7,814,110 | -0.07(-0.65%) |
Jan 20, 2021 | 11.04 | 11.15 | 11.01 | 11.08 | 5,374,416 | +0.03(+0.24%) |
Jan 19, 2021 | 11.30 | 11.36 | 11.02 | 11.05 | 10,248,460 | -0.21(-1.83%) |
Jan 15, 2021 | 11.36 | 11.56 | 11.10 | 11.26 | 14,297,992 | +0.05(+0.48%) |
Jan 14, 2021 | 10.99 | 11.28 | 10.92 | 11.20 | 10,896,100 | +0.28(+2.55%) |
Jan 13, 2021 | 10.92 | 10.99 | 10.79 | 10.93 | 10,614,699 | +0.03(+0.25%) |
Jan 12, 2021 | 10.81 | 10.98 | 10.73 | 10.90 | 7,921,920 | +0.15(+1.42%) |
Jan 11, 2021 | 10.50 | 10.85 | 10.48 | 10.75 | 8,551,725 | +0.08(+0.76%) |
Jan 08, 2021 | 10.76 | 10.80 | 10.56 | 10.67 | 11,306,495 | -0.08(-0.75%) |
Jan 07, 2021 | 10.92 | 10.99 | 10.72 | 10.75 | 11,160,190 | -0.06(-0.58%) |
Jan 06, 2021 | 10.74 | 11.00 | 10.70 | 10.81 | 10,862,207 | +0.23(+2.21%) |
Jan 05, 2021 | 10.39 | 10.66 | 10.39 | 10.58 | 12,217,647 | +0.19(+1.81%) |