Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.52 | 17.64 | 17.16 | 17.24 | 1,040,134 | -0.21(-1.18%) |
Mar 30, 2021 | 17.14 | 17.77 | 16.93 | 17.44 | 916,511 | +0.36(+2.13%) |
Mar 29, 2021 | 18.39 | 18.39 | 16.57 | 17.08 | 1,829,865 | -1.38(-7.49%) |
Mar 26, 2021 | 18.54 | 18.91 | 17.86 | 18.46 | 2,494,882 | +0.37(+2.07%) |
Mar 25, 2021 | 16.98 | 18.22 | 16.31 | 18.09 | 1,799,965 | +1.02(+5.96%) |
Mar 24, 2021 | 17.27 | 17.93 | 16.98 | 17.07 | 1,121,257 | +0.07(+0.44%) |
Mar 23, 2021 | 17.54 | 17.66 | 16.78 | 16.99 | 1,312,604 | -1.05(-5.80%) |
Mar 22, 2021 | 18.65 | 18.87 | 17.98 | 18.04 | 1,068,938 | -0.50(-2.72%) |
Mar 19, 2021 | 17.72 | 18.54 | 17.11 | 18.54 | 2,088,440 | +0.99(+5.64%) |
Mar 18, 2021 | 17.86 | 18.94 | 17.46 | 17.55 | 2,032,476 | -0.29(-1.62%) |
Mar 17, 2021 | 17.11 | 17.92 | 16.67 | 17.84 | 974,694 | +0.53(+3.07%) |
Mar 16, 2021 | 17.82 | 18.04 | 17.23 | 17.31 | 1,556,834 | -0.87(-4.78%) |
Mar 15, 2021 | 17.87 | 18.35 | 17.39 | 18.18 | 1,179,208 | +0.50(+2.85%) |
Mar 12, 2021 | 17.04 | 17.78 | 16.94 | 17.68 | 970,749 | +0.51(+2.99%) |
Mar 11, 2021 | 17.49 | 17.99 | 16.82 | 17.16 | 1,962,903 | -0.21(-1.18%) |
Mar 10, 2021 | 15.57 | 17.39 | 15.50 | 17.37 | 3,237,465 | +1.92(+12.45%) |
Mar 09, 2021 | 14.95 | 15.70 | 14.80 | 15.44 | 1,304,236 | +0.69(+4.68%) |
Mar 08, 2021 | 14.83 | 15.11 | 14.34 | 14.75 | 1,606,180 | -0.01(-0.06%) |
Mar 05, 2021 | 15.12 | 15.15 | 14.02 | 14.76 | 1,491,896 | -0.09(-0.63%) |
Mar 04, 2021 | 15.87 | 16.16 | 14.62 | 14.86 | 1,992,456 | -1.18(-7.34%) |
Mar 03, 2021 | 14.93 | 16.32 | 14.93 | 16.03 | 2,712,544 | +1.14(+7.65%) |
Mar 02, 2021 | 14.52 | 15.17 | 14.36 | 14.89 | 1,414,466 | +0.42(+2.90%) |
Mar 01, 2021 | 14.30 | 14.97 | 14.16 | 14.47 | 1,630,885 | +0.78(+5.73%) |
Feb 26, 2021 | 14.44 | 14.55 | 13.54 | 13.69 | 1,869,342 | -0.94(-6.40%) |
Feb 25, 2021 | 14.85 | 15.22 | 14.48 | 14.62 | 1,392,145 | -0.19(-1.31%) |
Feb 24, 2021 | 14.88 | 15.23 | 14.62 | 14.82 | 1,330,640 | +0.28(+1.91%) |
Feb 23, 2021 | 14.53 | 14.75 | 13.40 | 14.54 | 1,876,066 | -0.33(-2.24%) |
Feb 22, 2021 | 15.67 | 16.04 | 14.88 | 14.88 | 1,711,146 | -0.82(-5.20%) |
Feb 19, 2021 | 14.65 | 15.88 | 14.65 | 15.69 | 2,040,899 | +1.01(+6.89%) |
Feb 18, 2021 | 14.55 | 15.35 | 14.05 | 14.68 | 2,319,464 | -0.03(-0.19%) |
Feb 17, 2021 | 15.32 | 15.37 | 14.60 | 14.71 | 2,087,028 | -0.61(-4.00%) |
Feb 16, 2021 | 15.57 | 16.12 | 15.21 | 15.32 | 1,869,818 | +0.05(+0.30%) |
Feb 12, 2021 | 14.61 | 15.42 | 14.38 | 15.27 | 1,769,383 | +0.51(+3.45%) |
Feb 11, 2021 | 14.33 | 14.79 | 13.86 | 14.76 | 1,818,234 | +0.41(+2.84%) |
Feb 10, 2021 | 13.51 | 14.70 | 13.47 | 14.36 | 2,903,258 | +0.93(+6.91%) |
Feb 09, 2021 | 13.85 | 13.90 | 12.83 | 13.43 | 2,142,515 | -0.41(-2.95%) |
Feb 08, 2021 | 13.68 | 14.37 | 13.60 | 13.84 | 1,782,442 | +0.30(+2.19%) |
Feb 05, 2021 | 13.04 | 13.56 | 12.71 | 13.54 | 1,646,780 | +0.72(+5.64%) |
Feb 04, 2021 | 12.92 | 13.24 | 12.32 | 12.82 | 1,337,927 | -0.06(-0.43%) |
Feb 03, 2021 | 12.07 | 13.07 | 12.02 | 12.87 | 1,994,068 | +0.88(+7.35%) |
Feb 02, 2021 | 11.91 | 12.07 | 11.43 | 11.99 | 1,637,627 | +0.33(+2.86%) |
Feb 01, 2021 | 11.53 | 12.10 | 11.53 | 11.66 | 1,609,584 | +0.12(+1.04%) |
Jan 29, 2021 | 11.41 | 12.52 | 11.27 | 11.54 | 3,362,572 | +0.06(+0.57%) |
Jan 28, 2021 | 11.53 | 11.94 | 11.13 | 11.47 | 1,735,804 | +0.10(+0.90%) |
Jan 27, 2021 | 11.04 | 11.64 | 10.90 | 11.37 | 1,851,551 | +0.03(+0.25%) |
Jan 26, 2021 | 11.36 | 11.79 | 11.19 | 11.34 | 1,363,840 | +0.04(+0.33%) |
Jan 25, 2021 | 11.19 | 11.32 | 10.54 | 11.30 | 3,487,752 | +0.10(+0.91%) |
Jan 22, 2021 | 11.29 | 11.54 | 10.82 | 11.20 | 1,921,100 | -0.35(-3.05%) |
Jan 21, 2021 | 11.86 | 12.02 | 11.39 | 11.56 | 1,292,754 | -0.44(-3.64%) |
Jan 20, 2021 | 12.04 | 12.04 | 11.49 | 11.99 | 1,891,029 | +0.12(+1.02%) |
Jan 19, 2021 | 12.87 | 13.17 | 11.81 | 11.87 | 4,588,600 | -0.91(-7.11%) |
Jan 15, 2021 | 13.27 | 13.29 | 12.62 | 12.78 | 1,790,949 | -0.83(-6.13%) |
Jan 14, 2021 | 12.52 | 13.91 | 12.35 | 13.61 | 3,730,690 | +1.39(+11.38%) |
Jan 13, 2021 | 12.45 | 12.63 | 12.04 | 12.22 | 1,229,312 | -0.22(-1.79%) |
Jan 12, 2021 | 11.94 | 12.63 | 11.73 | 12.45 | 1,379,525 | +0.71(+6.09%) |
Jan 11, 2021 | 12.18 | 12.20 | 11.67 | 11.73 | 1,964,930 | -0.91(-7.19%) |
Jan 08, 2021 | 11.85 | 13.03 | 11.75 | 12.64 | 3,259,918 | +0.99(+8.52%) |
Jan 07, 2021 | 10.76 | 11.69 | 10.54 | 11.65 | 2,906,526 | +1.04(+9.79%) |
Jan 06, 2021 | 10.53 | 10.69 | 10.28 | 10.61 | 1,754,786 | +0.15(+1.42%) |
Jan 05, 2021 | 10.79 | 10.91 | 10.45 | 10.46 | 1,071,263 | -0.20(-1.91%) |