Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.90 | 14.19 | 13.77 | 14.11 | 1,065,811 | +0.32(+2.32%) |
Mar 30, 2021 | 13.52 | 13.89 | 13.34 | 13.79 | 860,927 | +0.20(+1.47%) |
Mar 29, 2021 | 14.27 | 14.34 | 13.57 | 13.59 | 919,598 | -0.87(-6.02%) |
Mar 26, 2021 | 14.26 | 14.46 | 14.00 | 14.46 | 1,182,700 | +0.33(+2.34%) |
Mar 25, 2021 | 13.36 | 14.15 | 13.04 | 14.13 | 1,007,630 | +0.52(+3.82%) |
Mar 24, 2021 | 14.42 | 14.47 | 13.58 | 13.61 | 907,376 | -0.58(-4.09%) |
Mar 23, 2021 | 14.58 | 14.73 | 14.02 | 14.19 | 1,186,017 | -0.54(-3.67%) |
Mar 22, 2021 | 15.00 | 15.00 | 14.68 | 14.73 | 1,021,895 | -0.29(-1.93%) |
Mar 19, 2021 | 14.60 | 15.05 | 14.23 | 15.02 | 2,354,700 | +0.51(+3.51%) |
Mar 18, 2021 | 14.99 | 15.17 | 14.45 | 14.51 | 854,323 | -0.59(-3.91%) |
Mar 17, 2021 | 14.58 | 15.11 | 14.51 | 15.10 | 857,403 | +0.34(+2.30%) |
Mar 16, 2021 | 15.25 | 15.35 | 14.48 | 14.76 | 1,006,483 | -0.59(-3.84%) |
Mar 15, 2021 | 15.04 | 15.41 | 14.95 | 15.35 | 720,335 | +0.24(+1.59%) |
Mar 12, 2021 | 15.15 | 15.65 | 14.96 | 15.11 | 938,000 | -0.16(-1.05%) |
Mar 11, 2021 | 15.10 | 15.36 | 14.65 | 15.27 | 1,469,725 | +0.52(+3.53%) |
Mar 10, 2021 | 14.93 | 15.87 | 14.70 | 14.75 | 1,443,870 | +0.24(+1.65%) |
Mar 09, 2021 | 14.60 | 14.67 | 14.18 | 14.51 | 1,038,309 | +0.30(+2.11%) |
Mar 08, 2021 | 14.43 | 14.85 | 14.09 | 14.21 | 822,472 | -0.21(-1.46%) |
Mar 05, 2021 | 14.33 | 14.45 | 12.77 | 14.42 | 1,574,700 | +0.22(+1.55%) |
Mar 04, 2021 | 15.08 | 15.28 | 13.69 | 14.20 | 1,455,386 | -1.12(-7.31%) |
Mar 03, 2021 | 15.65 | 15.98 | 15.22 | 15.32 | 1,070,819 | -0.38(-2.42%) |
Mar 02, 2021 | 15.73 | 15.99 | 15.53 | 15.70 | 1,014,575 | -0.19(-1.20%) |
Mar 01, 2021 | 15.39 | 15.92 | 15.19 | 15.89 | 1,277,258 | +0.78(+5.16%) |
Feb 26, 2021 | 14.95 | 15.37 | 14.79 | 15.11 | 1,262,600 | +0.33(+2.23%) |
Feb 25, 2021 | 15.14 | 15.27 | 14.64 | 14.78 | 966,136 | -0.51(-3.34%) |
Feb 24, 2021 | 15.35 | 15.48 | 15.07 | 15.29 | 905,786 | +0.06(+0.39%) |
Feb 23, 2021 | 14.54 | 15.45 | 14.38 | 15.23 | 1,291,211 | +0.21(+1.40%) |
Feb 22, 2021 | 15.10 | 15.64 | 14.99 | 15.02 | 995,879 | -0.18(-1.18%) |
Feb 19, 2021 | 14.57 | 15.22 | 14.55 | 15.20 | 1,218,400 | +0.68(+4.68%) |
Feb 18, 2021 | 14.65 | 14.79 | 14.35 | 14.52 | 739,562 | +0.03(+0.21%) |
Feb 17, 2021 | 14.34 | 14.66 | 14.13 | 14.49 | 680,757 | -0.14(-0.96%) |
Feb 16, 2021 | 15.21 | 15.25 | 14.53 | 14.63 | 899,790 | -0.40(-2.66%) |
Feb 12, 2021 | 14.14 | 15.04 | 13.94 | 15.03 | 1,035,600 | +0.89(+6.29%) |
Feb 11, 2021 | 14.39 | 14.46 | 13.78 | 14.14 | 875,166 | -0.32(-2.21%) |
Feb 10, 2021 | 14.77 | 14.83 | 14.27 | 14.46 | 887,118 | -0.20(-1.36%) |
Feb 09, 2021 | 14.93 | 15.04 | 14.60 | 14.66 | 1,046,103 | -0.33(-2.20%) |
Feb 08, 2021 | 15.43 | 15.55 | 14.86 | 14.99 | 1,198,678 | -0.22(-1.45%) |
Feb 05, 2021 | 15.00 | 15.38 | 15.00 | 15.21 | 1,290,500 | +0.38(+2.56%) |
Feb 04, 2021 | 14.56 | 14.95 | 14.43 | 14.83 | 1,443,613 | +0.42(+2.91%) |
Feb 03, 2021 | 13.92 | 14.66 | 13.91 | 14.41 | 2,590,077 | +0.52(+3.74%) |
Feb 02, 2021 | 13.75 | 14.23 | 13.66 | 13.89 | 1,442,240 | +0.28(+2.06%) |
Feb 01, 2021 | 13.10 | 13.90 | 13.10 | 13.61 | 1,678,672 | +0.53(+4.05%) |
Jan 29, 2021 | 13.21 | 13.40 | 12.84 | 13.08 | 2,076,400 | -0.40(-2.97%) |
Jan 28, 2021 | 13.52 | 13.77 | 12.85 | 13.48 | 2,476,275 | +0.53(+4.09%) |
Jan 27, 2021 | 12.75 | 13.55 | 12.32 | 12.95 | 5,494,247 | -0.39(-2.92%) |
Jan 26, 2021 | 13.48 | 13.66 | 13.22 | 13.34 | 2,073,348 | +0.32(+2.46%) |
Jan 25, 2021 | 13.31 | 13.40 | 12.61 | 13.02 | 1,928,363 | -0.38(-2.84%) |
Jan 22, 2021 | 13.34 | 13.55 | 13.16 | 13.40 | 1,793,700 | -0.16(-1.18%) |
Jan 21, 2021 | 13.64 | 13.65 | 13.43 | 13.56 | 716,089 | -0.19(-1.38%) |
Jan 20, 2021 | 13.85 | 14.10 | 13.75 | 13.75 | 992,198 | -0.01(-0.07%) |
Jan 19, 2021 | 13.89 | 13.95 | 13.38 | 13.76 | 1,117,526 | +0.27(+2.00%) |
Jan 15, 2021 | 13.34 | 13.61 | 13.00 | 13.49 | 1,820,500 | -0.10(-0.74%) |
Jan 14, 2021 | 13.21 | 13.89 | 13.00 | 13.59 | 2,908,574 | +0.76(+5.92%) |
Jan 13, 2021 | 13.27 | 13.36 | 12.72 | 12.83 | 1,350,181 | -0.44(-3.32%) |
Jan 12, 2021 | 12.88 | 13.34 | 12.77 | 13.27 | 1,583,525 | +0.39(+3.03%) |
Jan 11, 2021 | 12.50 | 12.99 | 12.36 | 12.88 | 1,823,498 | +0.17(+1.34%) |
Jan 08, 2021 | 13.09 | 13.15 | 12.58 | 12.71 | 1,319,300 | -0.25(-1.93%) |
Jan 07, 2021 | 13.00 | 13.27 | 12.88 | 12.96 | 1,247,093 | +0.08(+0.62%) |
Jan 06, 2021 | 13.26 | 13.47 | 12.64 | 12.88 | 1,679,517 | -0.24(-1.83%) |
Jan 05, 2021 | 13.01 | 13.48 | 13.01 | 13.12 | 1,178,126 | -0.03(-0.23%) |