Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.30 | 15.31 | 15.11 | 15.23 | 1,235,168 | +0.03(+0.18%) |
Mar 30, 2021 | 14.85 | 15.23 | 14.78 | 15.21 | 844,817 | +0.33(+2.20%) |
Mar 29, 2021 | 14.79 | 15.11 | 14.74 | 14.88 | 957,544 | -0.14(-0.94%) |
Mar 26, 2021 | 14.87 | 15.04 | 14.79 | 15.02 | 629,378 | +0.21(+1.39%) |
Mar 25, 2021 | 14.54 | 14.87 | 14.40 | 14.81 | 610,017 | +0.18(+1.22%) |
Mar 24, 2021 | 14.85 | 14.96 | 14.63 | 14.64 | 1,108,003 | -0.10(-0.70%) |
Mar 23, 2021 | 15.22 | 15.23 | 14.68 | 14.74 | 749,216 | -0.50(-3.26%) |
Mar 22, 2021 | 15.41 | 15.47 | 15.13 | 15.23 | 588,326 | -0.28(-1.81%) |
Mar 19, 2021 | 15.26 | 15.58 | 15.11 | 15.52 | 2,262,219 | +0.39(+2.60%) |
Mar 18, 2021 | 15.17 | 15.39 | 15.04 | 15.12 | 1,417,714 | -0.17(-1.10%) |
Mar 17, 2021 | 15.13 | 15.30 | 14.90 | 15.29 | 1,730,814 | +0.12(+0.80%) |
Mar 16, 2021 | 15.49 | 15.54 | 15.16 | 15.17 | 1,568,094 | -0.31(-2.00%) |
Mar 15, 2021 | 15.66 | 15.73 | 15.38 | 15.48 | 1,124,263 | -0.23(-1.49%) |
Mar 12, 2021 | 15.67 | 15.98 | 15.65 | 15.71 | 1,286,933 | -0.04(-0.24%) |
Mar 11, 2021 | 15.23 | 15.78 | 15.11 | 15.75 | 1,604,451 | +0.49(+3.19%) |
Mar 10, 2021 | 14.84 | 15.41 | 14.78 | 15.26 | 1,478,702 | +0.52(+3.55%) |
Mar 09, 2021 | 14.65 | 14.95 | 14.45 | 14.74 | 2,650,803 | +0.38(+2.67%) |
Mar 08, 2021 | 14.24 | 14.61 | 14.20 | 14.36 | 1,361,888 | +0.11(+0.79%) |
Mar 05, 2021 | 13.99 | 14.25 | 13.76 | 14.25 | 1,665,957 | +0.31(+2.21%) |
Mar 04, 2021 | 14.13 | 14.19 | 13.66 | 13.94 | 1,956,866 | +0.23(+1.70%) |
Mar 03, 2021 | 13.82 | 14.03 | 13.56 | 13.70 | 1,617,056 | -0.07(-0.47%) |
Mar 02, 2021 | 13.30 | 13.92 | 13.26 | 13.77 | 2,054,390 | +0.42(+3.15%) |
Mar 01, 2021 | 13.55 | 13.71 | 13.28 | 13.35 | 2,413,698 | +0.01(+0.07%) |
Feb 26, 2021 | 13.84 | 13.92 | 13.33 | 13.34 | 2,661,439 | -0.46(-3.32%) |
Feb 25, 2021 | 14.12 | 14.40 | 13.47 | 13.80 | 2,534,537 | -0.50(-3.52%) |
Feb 24, 2021 | 14.48 | 14.68 | 14.22 | 14.30 | 1,408,715 | -0.26(-1.79%) |
Feb 23, 2021 | 14.26 | 14.60 | 14.08 | 14.56 | 2,601,378 | +0.11(+0.78%) |
Feb 22, 2021 | 14.63 | 14.83 | 14.43 | 14.45 | 859,533 | -0.23(-1.59%) |
Feb 19, 2021 | 14.76 | 14.94 | 14.62 | 14.68 | 1,415,399 | +0.00(+0.00%) |
Feb 18, 2021 | 15.06 | 15.27 | 14.67 | 14.68 | 1,891,451 | -0.47(-3.08%) |
Feb 17, 2021 | 15.51 | 15.59 | 14.48 | 15.15 | 5,063,332 | -0.83(-5.20%) |
Feb 16, 2021 | 16.34 | 16.34 | 15.91 | 15.98 | 1,718,534 | -0.29(-1.78%) |
Feb 12, 2021 | 16.05 | 16.27 | 15.91 | 16.27 | 1,415,292 | +0.08(+0.52%) |
Feb 11, 2021 | 16.28 | 16.28 | 15.81 | 16.19 | 1,594,290 | +0.01(+0.06%) |
Feb 10, 2021 | 16.36 | 16.51 | 15.89 | 16.18 | 1,639,322 | -0.14(-0.86%) |
Feb 09, 2021 | 16.31 | 16.38 | 15.84 | 16.32 | 2,665,606 | +0.05(+0.29%) |
Feb 08, 2021 | 16.31 | 16.66 | 16.09 | 16.27 | 2,018,358 | +0.07(+0.46%) |
Feb 05, 2021 | 16.09 | 16.39 | 15.94 | 16.20 | 1,779,613 | +0.26(+1.64%) |
Feb 04, 2021 | 15.92 | 16.10 | 15.68 | 15.94 | 1,856,396 | -0.12(-0.76%) |
Feb 03, 2021 | 15.36 | 16.27 | 15.28 | 16.06 | 2,222,606 | +0.64(+4.18%) |
Feb 02, 2021 | 14.83 | 15.45 | 14.67 | 15.41 | 1,707,546 | +0.80(+5.50%) |
Feb 01, 2021 | 14.49 | 14.90 | 14.25 | 14.61 | 3,449,920 | +0.19(+1.29%) |
Jan 29, 2021 | 14.64 | 14.64 | 14.27 | 14.42 | 3,224,364 | -0.21(-1.47%) |
Jan 28, 2021 | 14.38 | 14.73 | 14.14 | 14.64 | 2,167,153 | +0.44(+3.09%) |
Jan 27, 2021 | 14.73 | 14.82 | 14.06 | 14.20 | 4,017,775 | -0.79(-5.29%) |
Jan 26, 2021 | 14.81 | 15.03 | 14.72 | 14.99 | 924,263 | +0.21(+1.39%) |
Jan 25, 2021 | 14.88 | 15.20 | 14.73 | 14.79 | 828,994 | -0.27(-1.80%) |
Jan 22, 2021 | 14.93 | 15.07 | 14.71 | 15.06 | 821,409 | +0.02(+0.12%) |
Jan 21, 2021 | 15.24 | 15.24 | 15.01 | 15.04 | 496,095 | -0.20(-1.29%) |
Jan 20, 2021 | 15.12 | 15.25 | 14.99 | 15.23 | 689,993 | +0.10(+0.68%) |
Jan 19, 2021 | 15.23 | 15.30 | 15.07 | 15.13 | 769,505 | -0.08(-0.55%) |
Jan 15, 2021 | 15.32 | 15.39 | 14.86 | 15.22 | 1,311,384 | -0.24(-1.57%) |
Jan 14, 2021 | 15.31 | 15.59 | 15.22 | 15.46 | 1,081,849 | +0.23(+1.53%) |
Jan 13, 2021 | 15.14 | 15.36 | 15.00 | 15.23 | 733,032 | +0.06(+0.37%) |
Jan 12, 2021 | 14.87 | 15.20 | 14.82 | 15.17 | 2,693,994 | +0.30(+2.01%) |
Jan 11, 2021 | 14.81 | 15.06 | 14.81 | 14.87 | 2,521,027 | -0.14(-0.93%) |
Jan 08, 2021 | 15.04 | 15.20 | 14.78 | 15.01 | 4,563,600 | +0.26(+1.77%) |
Jan 07, 2021 | 14.87 | 14.95 | 14.70 | 14.75 | 1,230,208 | -0.14(-0.94%) |
Jan 06, 2021 | 14.92 | 15.08 | 14.79 | 14.89 | 2,959,349 | -0.01(-0.06%) |
Jan 05, 2021 | 15.12 | 15.27 | 14.70 | 14.90 | 2,765,994 | -0.36(-2.39%) |