Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.16 | 13.37 | 13.05 | 13.28 | 2,675,153 | +0.06(+0.44%) |
Mar 30, 2021 | 13.28 | 13.49 | 13.16 | 13.22 | 2,739,900 | -0.18(-1.37%) |
Mar 29, 2021 | 13.39 | 13.65 | 13.20 | 13.41 | 3,790,152 | -0.17(-1.28%) |
Mar 26, 2021 | 13.39 | 13.59 | 13.18 | 13.58 | 5,583,402 | +0.48(+3.70%) |
Mar 25, 2021 | 12.97 | 13.14 | 12.44 | 13.10 | 5,000,069 | -0.05(-0.37%) |
Mar 24, 2021 | 13.50 | 13.73 | 13.10 | 13.15 | 3,965,825 | -0.05(-0.37%) |
Mar 23, 2021 | 13.55 | 13.68 | 13.10 | 13.20 | 5,379,105 | -0.70(-5.02%) |
Mar 22, 2021 | 13.99 | 14.15 | 13.80 | 13.89 | 4,580,018 | -0.28(-1.98%) |
Mar 19, 2021 | 14.63 | 14.68 | 14.15 | 14.17 | 10,015,664 | -0.49(-3.37%) |
Mar 18, 2021 | 15.13 | 15.81 | 14.59 | 14.67 | 8,621,565 | -0.56(-3.69%) |
Mar 17, 2021 | 14.52 | 15.24 | 14.41 | 15.23 | 7,205,917 | +0.53(+3.62%) |
Mar 16, 2021 | 15.97 | 16.15 | 14.57 | 14.70 | 10,778,236 | -1.69(-10.34%) |
Mar 15, 2021 | 16.20 | 16.45 | 16.09 | 16.39 | 3,366,681 | +0.22(+1.38%) |
Mar 12, 2021 | 16.21 | 16.63 | 15.96 | 16.17 | 3,117,189 | +0.10(+0.60%) |
Mar 11, 2021 | 16.19 | 16.42 | 15.94 | 16.07 | 3,652,989 | -0.15(-0.95%) |
Mar 10, 2021 | 15.50 | 16.26 | 15.38 | 16.23 | 4,933,780 | +0.62(+3.97%) |
Mar 09, 2021 | 16.33 | 16.37 | 15.59 | 15.61 | 5,800,828 | -0.88(-5.34%) |
Mar 08, 2021 | 16.73 | 16.94 | 16.20 | 16.49 | 6,791,185 | -0.25(-1.50%) |
Mar 05, 2021 | 15.84 | 16.87 | 15.49 | 16.74 | 13,226,543 | +1.81(+12.13%) |
Mar 04, 2021 | 14.77 | 15.16 | 14.36 | 14.93 | 6,704,701 | +0.39(+2.66%) |
Mar 03, 2021 | 14.63 | 15.00 | 14.53 | 14.54 | 5,847,009 | +0.02(+0.13%) |
Mar 02, 2021 | 15.12 | 15.35 | 14.49 | 14.52 | 5,521,025 | -0.62(-4.09%) |
Mar 01, 2021 | 14.90 | 15.26 | 14.79 | 15.14 | 4,143,493 | +0.52(+3.58%) |
Feb 26, 2021 | 14.70 | 14.83 | 13.99 | 14.62 | 4,882,119 | -0.39(-2.58%) |
Feb 25, 2021 | 15.44 | 15.49 | 14.78 | 15.01 | 5,556,111 | -0.36(-2.33%) |
Feb 24, 2021 | 14.71 | 15.48 | 14.45 | 15.36 | 7,016,301 | +0.78(+5.38%) |
Feb 23, 2021 | 14.67 | 14.71 | 13.93 | 14.58 | 5,987,519 | +0.06(+0.40%) |
Feb 22, 2021 | 13.65 | 14.82 | 13.50 | 14.52 | 5,346,495 | +0.94(+6.91%) |
Feb 19, 2021 | 13.30 | 13.65 | 13.25 | 13.58 | 2,790,978 | +0.32(+2.41%) |
Feb 18, 2021 | 13.80 | 13.83 | 13.26 | 13.26 | 2,806,984 | -0.69(-4.93%) |
Feb 17, 2021 | 14.11 | 14.16 | 13.76 | 13.95 | 3,491,860 | -0.11(-0.76%) |
Feb 16, 2021 | 13.90 | 14.11 | 13.64 | 14.06 | 4,455,723 | +0.56(+4.16%) |
Feb 12, 2021 | 13.00 | 13.52 | 12.90 | 13.50 | 3,452,077 | +0.29(+2.20%) |
Feb 11, 2021 | 13.31 | 13.41 | 12.85 | 13.20 | 4,791,956 | -0.20(-1.52%) |
Feb 10, 2021 | 13.15 | 13.51 | 13.02 | 13.41 | 4,582,553 | +0.37(+2.82%) |
Feb 09, 2021 | 13.16 | 13.21 | 12.75 | 13.04 | 5,833,861 | -0.17(-1.32%) |
Feb 08, 2021 | 13.02 | 13.39 | 13.02 | 13.21 | 4,291,403 | +0.27(+2.09%) |
Feb 05, 2021 | 13.59 | 13.88 | 12.81 | 12.94 | 8,166,960 | -0.40(-2.98%) |
Feb 04, 2021 | 13.29 | 13.37 | 12.73 | 13.34 | 4,827,485 | +0.15(+1.17%) |
Feb 03, 2021 | 12.58 | 13.20 | 12.43 | 13.19 | 3,981,035 | +0.70(+5.58%) |
Feb 02, 2021 | 12.62 | 12.67 | 12.28 | 12.49 | 5,353,397 | +0.23(+1.90%) |
Feb 01, 2021 | 12.16 | 12.44 | 11.92 | 12.26 | 3,698,934 | +0.27(+2.26%) |
Jan 29, 2021 | 12.15 | 12.42 | 11.87 | 11.98 | 5,684,013 | -0.23(-1.90%) |
Jan 28, 2021 | 12.05 | 12.33 | 11.72 | 12.22 | 6,262,348 | +0.39(+3.27%) |
Jan 27, 2021 | 11.99 | 12.49 | 11.76 | 11.83 | 5,799,345 | -0.39(-3.17%) |
Jan 26, 2021 | 12.59 | 12.67 | 12.17 | 12.22 | 4,822,725 | -0.08(-0.63%) |
Jan 25, 2021 | 12.80 | 12.80 | 12.10 | 12.29 | 5,834,696 | -0.69(-5.29%) |
Jan 22, 2021 | 12.64 | 13.00 | 12.57 | 12.98 | 5,197,588 | +0.02(+0.15%) |
Jan 21, 2021 | 13.19 | 13.38 | 12.82 | 12.96 | 5,220,861 | -0.26(-1.98%) |
Jan 20, 2021 | 13.55 | 13.60 | 13.00 | 13.22 | 4,939,172 | -0.21(-1.59%) |
Jan 19, 2021 | 13.20 | 13.58 | 13.04 | 13.44 | 10,329,294 | -0.84(-5.90%) |
Jan 15, 2021 | 14.72 | 14.91 | 14.21 | 14.28 | 4,934,904 | -0.79(-5.27%) |
Jan 14, 2021 | 14.93 | 15.37 | 14.87 | 15.07 | 4,599,262 | +0.21(+1.43%) |
Jan 13, 2021 | 15.42 | 15.42 | 14.74 | 14.86 | 3,563,859 | -0.63(-4.06%) |
Jan 12, 2021 | 15.11 | 15.71 | 14.85 | 15.49 | 4,802,161 | +0.62(+4.17%) |
Jan 11, 2021 | 14.13 | 14.93 | 14.01 | 14.87 | 5,298,036 | +0.34(+2.33%) |
Jan 08, 2021 | 14.78 | 14.78 | 14.28 | 14.53 | 4,758,576 | -0.11(-0.73%) |
Jan 07, 2021 | 14.58 | 14.90 | 14.48 | 14.64 | 5,604,802 | +0.10(+0.67%) |
Jan 06, 2021 | 14.82 | 15.01 | 14.41 | 14.54 | 8,740,499 | +0.35(+2.46%) |
Jan 05, 2021 | 13.64 | 14.54 | 13.51 | 14.19 | 8,963,510 | +0.75(+5.54%) |