Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.29 | 14.29 | 14.07 | 14.08 | 3,542,073 | -0.11(-0.74%) |
Mar 30, 2021 | 14.11 | 14.23 | 14.09 | 14.18 | 2,491,597 | +0.08(+0.59%) |
Mar 29, 2021 | 13.99 | 14.11 | 13.95 | 14.10 | 2,320,813 | +0.05(+0.32%) |
Mar 26, 2021 | 13.92 | 14.06 | 13.84 | 14.05 | 2,668,961 | +0.16(+1.14%) |
Mar 25, 2021 | 13.65 | 13.91 | 13.58 | 13.89 | 2,533,121 | +0.24(+1.76%) |
Mar 24, 2021 | 13.70 | 13.86 | 13.63 | 13.65 | 2,461,443 | +0.02(+0.11%) |
Mar 23, 2021 | 13.74 | 13.77 | 13.59 | 13.64 | 2,675,619 | -0.12(-0.88%) |
Mar 22, 2021 | 13.77 | 13.80 | 13.66 | 13.76 | 2,388,607 | +0.02(+0.16%) |
Mar 19, 2021 | 13.61 | 13.87 | 13.57 | 13.74 | 3,597,873 | +0.12(+0.88%) |
Mar 18, 2021 | 14.04 | 14.04 | 13.59 | 13.62 | 3,173,171 | -0.44(-3.16%) |
Mar 17, 2021 | 14.06 | 14.08 | 13.94 | 14.06 | 2,083,636 | +0.00(+0.00%) |
Mar 16, 2021 | 14.22 | 14.24 | 14.00 | 14.06 | 2,449,786 | -0.14(-1.01%) |
Mar 15, 2021 | 14.23 | 14.26 | 13.98 | 14.20 | 4,342,294 | +0.23(+1.67%) |
Mar 12, 2021 | 14.11 | 14.17 | 13.95 | 13.97 | 4,094,631 | -0.20(-1.38%) |
Mar 11, 2021 | 14.05 | 14.19 | 13.97 | 14.17 | 3,282,004 | +0.11(+0.79%) |
Mar 10, 2021 | 14.00 | 14.11 | 13.94 | 14.05 | 3,329,766 | +0.16(+1.17%) |
Mar 09, 2021 | 14.14 | 14.16 | 13.88 | 13.89 | 4,287,378 | -0.07(-0.53%) |
Mar 08, 2021 | 13.89 | 14.07 | 13.83 | 13.97 | 3,403,835 | +0.16(+1.17%) |
Mar 05, 2021 | 13.69 | 13.84 | 13.47 | 13.80 | 3,633,168 | +0.16(+1.19%) |
Mar 04, 2021 | 13.89 | 13.94 | 13.46 | 13.64 | 3,802,791 | -0.18(-1.28%) |
Mar 03, 2021 | 13.80 | 13.92 | 13.70 | 13.82 | 3,455,094 | +0.04(+0.32%) |
Mar 02, 2021 | 13.63 | 13.87 | 13.61 | 13.78 | 2,856,570 | +0.21(+1.52%) |
Mar 01, 2021 | 13.70 | 13.86 | 13.55 | 13.57 | 3,259,709 | +0.07(+0.49%) |
Feb 26, 2021 | 13.44 | 13.56 | 13.37 | 13.50 | 2,578,228 | +0.10(+0.77%) |
Feb 25, 2021 | 13.51 | 13.72 | 13.35 | 13.40 | 3,890,759 | -0.10(-0.71%) |
Feb 24, 2021 | 13.30 | 13.52 | 13.22 | 13.50 | 4,185,668 | +0.27(+2.00%) |
Feb 23, 2021 | 13.27 | 13.36 | 13.11 | 13.23 | 3,479,844 | -0.01(-0.06%) |
Feb 22, 2021 | 13.22 | 13.38 | 13.19 | 13.24 | 2,957,010 | +0.01(+0.11%) |
Feb 19, 2021 | 13.30 | 13.33 | 13.18 | 13.22 | 3,036,396 | -0.07(-0.50%) |
Feb 18, 2021 | 13.30 | 13.36 | 13.23 | 13.29 | 3,161,113 | -0.04(-0.28%) |
Feb 17, 2021 | 13.19 | 13.34 | 13.13 | 13.33 | 4,283,859 | +0.13(+0.95%) |
Feb 16, 2021 | 13.26 | 13.26 | 13.13 | 13.20 | 3,732,179 | -0.01(-0.11%) |
Feb 12, 2021 | 13.16 | 13.25 | 13.07 | 13.22 | 4,748,383 | +0.10(+0.79%) |
Feb 11, 2021 | 13.18 | 13.25 | 13.05 | 13.11 | 13,148,606 | -0.52(-3.78%) |
Feb 10, 2021 | 13.44 | 13.85 | 13.42 | 13.63 | 4,316,311 | +0.35(+2.66%) |
Feb 09, 2021 | 13.33 | 13.40 | 13.23 | 13.27 | 2,343,895 | -0.11(-0.83%) |
Feb 08, 2021 | 13.39 | 13.41 | 13.28 | 13.38 | 1,602,092 | +0.06(+0.44%) |
Feb 05, 2021 | 13.19 | 13.41 | 13.17 | 13.33 | 2,386,409 | +0.19(+1.46%) |
Feb 04, 2021 | 13.15 | 13.26 | 13.09 | 13.13 | 3,105,379 | +0.04(+0.34%) |
Feb 03, 2021 | 13.05 | 13.13 | 13.03 | 13.09 | 1,769,849 | +0.04(+0.34%) |
Feb 02, 2021 | 13.04 | 13.15 | 12.94 | 13.05 | 2,568,367 | +0.15(+1.20%) |
Feb 01, 2021 | 12.76 | 12.89 | 12.68 | 12.89 | 2,315,430 | +0.15(+1.16%) |
Jan 29, 2021 | 12.85 | 12.94 | 12.63 | 12.74 | 3,854,039 | -0.14(-1.09%) |
Jan 28, 2021 | 12.78 | 12.91 | 12.78 | 12.88 | 2,443,914 | +0.01(+0.12%) |
Jan 27, 2021 | 12.88 | 12.96 | 12.80 | 12.87 | 3,058,536 | -0.10(-0.74%) |
Jan 26, 2021 | 12.93 | 12.98 | 12.79 | 12.96 | 2,329,364 | +0.16(+1.27%) |
Jan 25, 2021 | 12.88 | 12.96 | 12.78 | 12.80 | 2,843,943 | -0.09(-0.69%) |
Jan 22, 2021 | 12.93 | 12.93 | 12.77 | 12.89 | 2,763,532 | -0.07(-0.57%) |
Jan 21, 2021 | 12.94 | 12.97 | 12.87 | 12.96 | 2,054,499 | +0.08(+0.63%) |
Jan 20, 2021 | 12.82 | 12.90 | 12.75 | 12.88 | 1,584,169 | +0.14(+1.10%) |
Jan 19, 2021 | 12.71 | 12.83 | 12.59 | 12.74 | 2,181,805 | +0.07(+0.58%) |
Jan 15, 2021 | 12.57 | 12.72 | 12.53 | 12.67 | 2,156,578 | +0.10(+0.76%) |
Jan 14, 2021 | 12.56 | 12.63 | 12.42 | 12.57 | 3,138,443 | +0.10(+0.77%) |
Jan 13, 2021 | 12.48 | 12.55 | 12.34 | 12.48 | 2,228,329 | +0.01(+0.06%) |
Jan 12, 2021 | 12.56 | 12.63 | 12.42 | 12.47 | 2,024,097 | -0.01(-0.12%) |
Jan 11, 2021 | 12.48 | 12.61 | 12.42 | 12.49 | 2,392,082 | -0.04(-0.29%) |
Jan 08, 2021 | 12.64 | 12.64 | 12.44 | 12.52 | 1,933,943 | +0.04(+0.29%) |
Jan 07, 2021 | 12.47 | 12.65 | 12.43 | 12.49 | 2,231,073 | +0.12(+0.95%) |
Jan 06, 2021 | 12.32 | 12.49 | 12.31 | 12.37 | 2,108,114 | +0.12(+0.96%) |
Jan 05, 2021 | 12.15 | 12.35 | 12.14 | 12.25 | 2,182,677 | +0.09(+0.73%) |