Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2021 | 15.52 | 15.52 | 15.52 | 0 | +0.67(+4.51%) | |
Mar 19, 2021 | 15.31 | 15.43 | 14.02 | 14.85 | 183,600 | -0.46(-3.00%) |
Mar 18, 2021 | 15.60 | 15.75 | 15.01 | 15.31 | 78,439 | -0.35(-2.23%) |
Mar 17, 2021 | 14.38 | 15.75 | 14.08 | 15.66 | 190,169 | +1.07(+7.33%) |
Mar 16, 2021 | 15.09 | 15.20 | 14.25 | 14.59 | 123,611 | -0.05(-0.34%) |
Mar 15, 2021 | 14.42 | 15.45 | 14.42 | 14.64 | 144,303 | +0.48(+3.39%) |
Mar 12, 2021 | 14.60 | 14.65 | 13.67 | 14.16 | 220,900 | -0.44(-3.01%) |
Mar 11, 2021 | 15.00 | 15.53 | 14.21 | 14.60 | 200,218 | +0.16(+1.11%) |
Mar 10, 2021 | 15.40 | 15.50 | 14.11 | 14.44 | 180,582 | +0.26(+1.83%) |
Mar 09, 2021 | 13.33 | 14.20 | 13.33 | 14.18 | 89,905 | +1.27(+9.84%) |
Mar 08, 2021 | 13.50 | 13.50 | 12.58 | 12.91 | 152,429 | +0.36(+2.87%) |
Mar 05, 2021 | 12.64 | 12.85 | 11.20 | 12.55 | 403,700 | -0.15(-1.18%) |
Mar 04, 2021 | 14.60 | 14.82 | 12.00 | 12.70 | 391,405 | -2.05(-13.90%) |
Mar 03, 2021 | 15.26 | 15.62 | 14.20 | 14.75 | 187,494 | -0.30(-1.99%) |
Mar 02, 2021 | 15.35 | 15.98 | 15.05 | 15.05 | 91,268 | -0.06(-0.40%) |
Mar 01, 2021 | 14.89 | 15.50 | 14.70 | 15.11 | 111,066 | +0.93(+6.56%) |
Feb 26, 2021 | 14.28 | 14.99 | 14.00 | 14.18 | 140,500 | -0.52(-3.54%) |
Feb 25, 2021 | 15.75 | 16.30 | 14.37 | 14.70 | 169,221 | -1.11(-7.02%) |
Feb 24, 2021 | 15.07 | 16.03 | 14.90 | 15.81 | 170,252 | +0.71(+4.70%) |
Feb 23, 2021 | 15.20 | 15.67 | 14.09 | 15.10 | 366,642 | -1.40(-8.48%) |
Feb 22, 2021 | 16.95 | 17.39 | 16.27 | 16.50 | 148,008 | -0.50(-2.94%) |
Feb 19, 2021 | 17.99 | 17.99 | 16.74 | 17.00 | 192,000 | -0.68(-3.85%) |
Feb 18, 2021 | 16.95 | 17.83 | 16.50 | 17.68 | 181,811 | +0.47(+2.73%) |
Feb 17, 2021 | 17.71 | 17.92 | 16.74 | 17.21 | 345,408 | -0.38(-2.16%) |
Feb 16, 2021 | 18.22 | 18.44 | 17.50 | 17.59 | 282,101 | -0.85(-4.61%) |
Feb 12, 2021 | 18.00 | 18.48 | 17.60 | 18.44 | 145,800 | +0.59(+3.31%) |
Feb 11, 2021 | 17.91 | 18.52 | 17.55 | 17.85 | 250,677 | -0.46(-2.51%) |
Feb 10, 2021 | 19.12 | 19.20 | 18.00 | 18.31 | 273,804 | -0.72(-3.78%) |
Feb 09, 2021 | 19.15 | 19.24 | 18.00 | 19.03 | 446,330 | -0.58(-2.96%) |
Feb 08, 2021 | 19.10 | 20.00 | 18.86 | 19.61 | 403,730 | +0.51(+2.67%) |
Feb 05, 2021 | 19.37 | 19.60 | 18.90 | 19.10 | 175,800 | -0.02(-0.10%) |
Feb 04, 2021 | 19.33 | 19.73 | 19.08 | 19.12 | 186,933 | -0.21(-1.09%) |
Feb 03, 2021 | 19.98 | 19.98 | 19.03 | 19.33 | 184,156 | -0.26(-1.33%) |
Feb 02, 2021 | 19.90 | 20.37 | 19.50 | 19.59 | 237,071 | -0.35(-1.76%) |
Feb 01, 2021 | 18.87 | 20.80 | 18.80 | 19.94 | 521,998 | +1.57(+8.55%) |
Jan 29, 2021 | 18.60 | 19.49 | 17.00 | 18.37 | 428,500 | -0.80(-4.17%) |
Jan 28, 2021 | 19.48 | 20.50 | 18.50 | 19.17 | 314,578 | -0.38(-1.94%) |
Jan 27, 2021 | 19.34 | 20.85 | 18.69 | 19.55 | 629,206 | -2.22(-10.20%) |
Jan 26, 2021 | 17.15 | 21.82 | 17.11 | 21.77 | 1,048,632 | +4.57(+26.57%) |
Jan 25, 2021 | 17.50 | 17.64 | 16.12 | 17.20 | 539,603 | -0.50(-2.82%) |
Jan 22, 2021 | 17.60 | 18.30 | 17.50 | 17.70 | 304,200 | -0.18(-1.01%) |
Jan 21, 2021 | 18.09 | 18.49 | 17.52 | 17.88 | 384,045 | -0.39(-2.13%) |
Jan 20, 2021 | 18.35 | 18.60 | 17.71 | 18.27 | 286,882 | -0.23(-1.24%) |
Jan 19, 2021 | 18.64 | 18.93 | 17.90 | 18.50 | 405,482 | +0.60(+3.35%) |
Jan 15, 2021 | 19.12 | 19.60 | 17.77 | 17.90 | 628,500 | -1.38(-7.16%) |
Jan 14, 2021 | 20.21 | 20.21 | 18.71 | 19.28 | 700,538 | -0.71(-3.55%) |
Jan 13, 2021 | 20.36 | 20.94 | 19.54 | 19.99 | 731,098 | -0.26(-1.28%) |
Jan 12, 2021 | 19.82 | 20.68 | 19.50 | 20.25 | 587,804 | -0.50(-2.41%) |
Jan 11, 2021 | 18.86 | 21.45 | 18.80 | 20.75 | 1,217,476 | +0.75(+3.75%) |
Jan 08, 2021 | 18.07 | 20.00 | 18.03 | 20.00 | 808,200 | +2.44(+13.90%) |
Jan 07, 2021 | 17.50 | 17.90 | 16.82 | 17.56 | 310,406 | +0.83(+4.96%) |
Jan 06, 2021 | 17.41 | 18.24 | 16.25 | 16.73 | 696,965 | -0.47(-2.73%) |
Jan 05, 2021 | 16.10 | 17.21 | 16.00 | 17.20 | 376,891 | +1.20(+7.50%) |