Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.30 | 14.31 | 14.12 | 14.24 | 1,321,773 | +0.03(+0.19%) |
Mar 30, 2021 | 13.88 | 14.24 | 13.81 | 14.21 | 904,053 | +0.31(+2.20%) |
Mar 29, 2021 | 13.83 | 14.12 | 13.77 | 13.90 | 1,024,684 | -0.13(-0.94%) |
Mar 26, 2021 | 13.90 | 14.05 | 13.83 | 14.04 | 673,508 | +0.19(+1.39%) |
Mar 25, 2021 | 13.59 | 13.90 | 13.46 | 13.84 | 652,789 | +0.17(+1.22%) |
Mar 24, 2021 | 13.88 | 13.98 | 13.67 | 13.68 | 1,185,692 | -0.10(-0.70%) |
Mar 23, 2021 | 14.22 | 14.24 | 13.72 | 13.77 | 801,749 | -0.46(-3.26%) |
Mar 22, 2021 | 14.40 | 14.46 | 14.14 | 14.24 | 629,578 | -0.26(-1.81%) |
Mar 19, 2021 | 14.26 | 14.56 | 14.12 | 14.50 | 2,420,838 | +0.37(+2.60%) |
Mar 18, 2021 | 14.18 | 14.39 | 14.06 | 14.13 | 1,517,119 | -0.16(-1.10%) |
Mar 17, 2021 | 14.14 | 14.30 | 13.93 | 14.29 | 1,852,173 | +0.11(+0.80%) |
Mar 16, 2021 | 14.47 | 14.53 | 14.17 | 14.18 | 1,678,043 | -0.29(-2.00%) |
Mar 15, 2021 | 14.63 | 14.70 | 14.37 | 14.46 | 1,203,092 | -0.22(-1.49%) |
Mar 12, 2021 | 14.64 | 14.93 | 14.62 | 14.68 | 1,377,169 | -0.04(-0.24%) |
Mar 11, 2021 | 14.24 | 14.75 | 14.12 | 14.72 | 1,716,949 | +0.52(+3.67%) |
Mar 10, 2021 | 13.81 | 14.34 | 13.75 | 14.20 | 1,589,698 | +0.49(+3.55%) |
Mar 09, 2021 | 13.62 | 13.90 | 13.44 | 13.71 | 2,849,782 | +0.36(+2.67%) |
Mar 08, 2021 | 13.24 | 13.59 | 13.21 | 13.36 | 1,464,117 | +0.10(+0.79%) |
Mar 05, 2021 | 13.02 | 13.26 | 12.80 | 13.25 | 1,791,009 | +0.29(+2.21%) |
Mar 04, 2021 | 13.15 | 13.20 | 12.70 | 12.96 | 2,103,755 | +0.22(+1.70%) |
Mar 03, 2021 | 12.85 | 13.05 | 12.62 | 12.75 | 1,738,438 | -0.06(-0.47%) |
Mar 02, 2021 | 12.37 | 12.95 | 12.33 | 12.81 | 2,208,600 | +0.39(+3.15%) |
Mar 01, 2021 | 12.60 | 12.76 | 12.36 | 12.42 | 2,594,878 | +0.01(+0.07%) |
Feb 26, 2021 | 12.88 | 12.95 | 12.40 | 12.41 | 2,861,216 | -0.43(-3.32%) |
Feb 25, 2021 | 13.14 | 13.40 | 12.53 | 12.83 | 2,724,789 | -0.47(-3.52%) |
Feb 24, 2021 | 13.47 | 13.66 | 13.22 | 13.30 | 1,514,458 | -0.24(-1.80%) |
Feb 23, 2021 | 13.27 | 13.58 | 13.09 | 13.55 | 2,796,647 | +0.10(+0.78%) |
Feb 22, 2021 | 13.61 | 13.80 | 13.42 | 13.44 | 924,052 | -0.22(-1.59%) |
Feb 19, 2021 | 13.73 | 13.90 | 13.60 | 13.66 | 1,521,644 | +0.00(+0.00%) |
Feb 18, 2021 | 14.01 | 14.21 | 13.64 | 13.66 | 2,033,430 | -0.43(-3.08%) |
Feb 17, 2021 | 14.42 | 14.50 | 13.47 | 14.09 | 5,443,404 | -0.77(-5.20%) |
Feb 16, 2021 | 15.20 | 15.20 | 14.80 | 14.87 | 1,847,533 | -0.27(-1.78%) |
Feb 12, 2021 | 14.93 | 15.14 | 14.80 | 15.14 | 1,521,529 | +0.08(+0.52%) |
Feb 11, 2021 | 15.14 | 15.14 | 14.71 | 15.06 | 1,713,963 | +0.01(+0.06%) |
Feb 10, 2021 | 15.21 | 15.36 | 14.78 | 15.05 | 1,762,375 | -0.13(-0.86%) |
Feb 09, 2021 | 15.17 | 15.24 | 14.74 | 15.18 | 2,865,696 | +0.04(+0.29%) |
Feb 08, 2021 | 15.17 | 15.50 | 14.97 | 15.14 | 2,169,863 | +0.07(+0.46%) |
Feb 05, 2021 | 14.97 | 15.25 | 14.83 | 15.07 | 1,913,197 | +0.24(+1.64%) |
Feb 04, 2021 | 14.81 | 14.98 | 14.59 | 14.82 | 1,995,743 | -0.11(-0.76%) |
Feb 03, 2021 | 14.28 | 15.13 | 14.21 | 14.94 | 2,389,443 | +0.60(+4.18%) |
Feb 02, 2021 | 13.80 | 14.37 | 13.65 | 14.34 | 1,835,720 | +0.75(+5.49%) |
Feb 01, 2021 | 13.48 | 13.86 | 13.26 | 13.59 | 3,708,883 | +0.17(+1.29%) |
Jan 29, 2021 | 13.62 | 13.62 | 13.27 | 13.42 | 3,466,396 | -0.20(-1.47%) |
Jan 28, 2021 | 13.37 | 13.70 | 13.16 | 13.62 | 2,329,827 | +0.41(+3.09%) |
Jan 27, 2021 | 13.70 | 13.79 | 13.08 | 13.21 | 4,319,363 | -0.74(-5.29%) |
Jan 26, 2021 | 13.78 | 13.98 | 13.69 | 13.95 | 993,641 | +0.19(+1.39%) |
Jan 25, 2021 | 13.84 | 14.14 | 13.70 | 13.75 | 891,222 | -0.25(-1.80%) |
Jan 22, 2021 | 13.88 | 14.02 | 13.69 | 14.01 | 883,067 | +0.02(+0.12%) |
Jan 21, 2021 | 14.18 | 14.18 | 13.96 | 13.99 | 533,334 | -0.18(-1.29%) |
Jan 20, 2021 | 14.07 | 14.19 | 13.95 | 14.17 | 741,786 | +0.10(+0.68%) |
Jan 19, 2021 | 14.16 | 14.24 | 14.02 | 14.08 | 827,267 | -0.08(-0.55%) |
Jan 15, 2021 | 14.25 | 14.32 | 13.82 | 14.15 | 1,409,821 | -0.23(-1.57%) |
Jan 14, 2021 | 14.24 | 14.50 | 14.15 | 14.38 | 1,163,056 | +0.22(+1.53%) |
Jan 13, 2021 | 14.08 | 14.29 | 13.95 | 14.16 | 788,056 | +0.05(+0.37%) |
Jan 12, 2021 | 13.83 | 14.14 | 13.79 | 14.11 | 2,896,215 | +0.28(+2.01%) |
Jan 11, 2021 | 13.78 | 14.01 | 13.78 | 13.83 | 2,710,264 | -0.13(-0.93%) |
Jan 08, 2021 | 13.99 | 14.14 | 13.75 | 13.96 | 4,906,160 | +0.24(+1.77%) |
Jan 07, 2021 | 13.83 | 13.90 | 13.68 | 13.72 | 1,322,552 | -0.13(-0.94%) |
Jan 06, 2021 | 13.88 | 14.02 | 13.75 | 13.85 | 3,181,488 | -0.01(-0.06%) |
Jan 05, 2021 | 14.07 | 14.21 | 13.68 | 13.86 | 2,973,619 | -0.34(-2.38%) |