Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.74 | 14.93 | 14.67 | 14.69 | 3,339,282 | -0.22(-1.48%) |
Mar 30, 2021 | 14.69 | 14.97 | 14.60 | 14.91 | 2,519,033 | +0.50(+3.47%) |
Mar 29, 2021 | 14.70 | 14.82 | 14.27 | 14.41 | 2,428,855 | -0.32(-2.17%) |
Mar 26, 2021 | 14.55 | 14.75 | 14.44 | 14.73 | 1,963,200 | +0.42(+2.94%) |
Mar 25, 2021 | 13.73 | 14.38 | 13.71 | 14.31 | 1,800,666 | +0.43(+3.10%) |
Mar 24, 2021 | 13.97 | 14.30 | 13.86 | 13.88 | 2,042,300 | +0.04(+0.29%) |
Mar 23, 2021 | 14.03 | 14.30 | 13.79 | 13.84 | 2,078,751 | -0.47(-3.28%) |
Mar 22, 2021 | 14.56 | 14.60 | 14.22 | 14.31 | 2,407,288 | -0.43(-2.92%) |
Mar 19, 2021 | 14.41 | 14.81 | 14.28 | 14.74 | 9,932,300 | +0.06(+0.41%) |
Mar 18, 2021 | 14.97 | 15.34 | 14.57 | 14.68 | 3,001,820 | -0.14(-0.94%) |
Mar 17, 2021 | 14.88 | 14.99 | 14.68 | 14.82 | 2,278,565 | +0.02(+0.14%) |
Mar 16, 2021 | 14.77 | 14.85 | 14.57 | 14.80 | 2,631,367 | -0.08(-0.54%) |
Mar 15, 2021 | 15.09 | 15.10 | 14.76 | 14.88 | 2,474,220 | -0.13(-0.87%) |
Mar 12, 2021 | 14.83 | 15.05 | 14.80 | 15.01 | 2,974,400 | +0.41(+2.81%) |
Mar 11, 2021 | 14.38 | 14.81 | 14.21 | 14.60 | 4,091,418 | +0.04(+0.27%) |
Mar 10, 2021 | 14.19 | 14.61 | 14.00 | 14.56 | 2,326,260 | +0.44(+3.12%) |
Mar 09, 2021 | 13.97 | 14.32 | 13.86 | 14.12 | 2,359,316 | -0.27(-1.88%) |
Mar 08, 2021 | 14.27 | 14.54 | 14.12 | 14.39 | 3,886,765 | +0.34(+2.42%) |
Mar 05, 2021 | 13.87 | 14.08 | 13.69 | 14.05 | 2,439,300 | +0.32(+2.33%) |
Mar 04, 2021 | 13.70 | 13.95 | 13.56 | 13.73 | 2,933,675 | -0.01(-0.07%) |
Mar 03, 2021 | 13.59 | 14.03 | 13.56 | 13.74 | 3,457,466 | +0.22(+1.63%) |
Mar 02, 2021 | 13.61 | 13.62 | 13.36 | 13.52 | 3,361,167 | -0.13(-0.95%) |
Mar 01, 2021 | 13.60 | 13.71 | 13.37 | 13.65 | 3,232,634 | +0.31(+2.32%) |
Feb 26, 2021 | 13.50 | 13.56 | 13.16 | 13.34 | 4,361,100 | -0.18(-1.33%) |
Feb 25, 2021 | 13.66 | 13.76 | 13.24 | 13.52 | 4,385,361 | +0.08(+0.60%) |
Feb 24, 2021 | 13.19 | 13.48 | 13.12 | 13.44 | 6,245,909 | +0.35(+2.67%) |
Feb 23, 2021 | 12.87 | 13.21 | 12.82 | 13.09 | 4,201,294 | +0.23(+1.79%) |
Feb 22, 2021 | 12.70 | 13.09 | 12.67 | 12.86 | 4,695,129 | +0.15(+1.18%) |
Feb 19, 2021 | 12.51 | 12.74 | 12.51 | 12.71 | 2,681,200 | +0.20(+1.60%) |
Feb 18, 2021 | 12.69 | 12.73 | 12.46 | 12.51 | 4,482,958 | -0.25(-1.96%) |
Feb 17, 2021 | 12.88 | 12.94 | 12.71 | 12.76 | 3,181,032 | -0.11(-0.85%) |
Feb 16, 2021 | 12.85 | 12.98 | 12.71 | 12.87 | 3,393,314 | +0.16(+1.26%) |
Feb 12, 2021 | 12.68 | 12.76 | 12.55 | 12.71 | 4,338,000 | -0.09(-0.70%) |
Feb 11, 2021 | 12.59 | 12.81 | 12.41 | 12.80 | 6,808,762 | +0.18(+1.43%) |
Feb 10, 2021 | 12.58 | 12.85 | 12.43 | 12.62 | 4,983,753 | -0.11(-0.86%) |
Feb 09, 2021 | 12.30 | 12.78 | 12.26 | 12.73 | 54,441,120 | +0.23(+1.84%) |
Feb 08, 2021 | 12.41 | 12.52 | 12.32 | 12.50 | 6,907,742 | +0.21(+1.67%) |
Feb 05, 2021 | 12.54 | 12.61 | 12.16 | 12.29 | 9,137,300 | -0.20(-1.56%) |
Feb 04, 2021 | 12.42 | 12.63 | 12.29 | 12.49 | 7,256,583 | +0.14(+1.13%) |
Feb 03, 2021 | 12.90 | 12.98 | 12.30 | 12.35 | 17,747,896 | +0.62(+5.29%) |
Feb 02, 2021 | 11.63 | 11.77 | 11.53 | 11.73 | 1,573,578 | +0.23(+2.00%) |
Feb 01, 2021 | 11.67 | 11.69 | 11.41 | 11.50 | 1,890,132 | -0.01(-0.09%) |
Jan 29, 2021 | 11.78 | 11.82 | 11.42 | 11.51 | 2,399,100 | -0.19(-1.62%) |
Jan 28, 2021 | 11.56 | 11.78 | 11.15 | 11.70 | 2,276,801 | +0.44(+3.91%) |
Jan 27, 2021 | 11.30 | 11.56 | 11.23 | 11.26 | 1,931,702 | -0.27(-2.34%) |
Jan 26, 2021 | 11.97 | 12.06 | 11.50 | 11.53 | 1,943,678 | -0.38(-3.23%) |
Jan 25, 2021 | 11.80 | 11.93 | 11.60 | 11.91 | 2,424,009 | -0.08(-0.63%) |
Jan 22, 2021 | 11.28 | 12.02 | 11.27 | 11.99 | 3,577,800 | +0.55(+4.81%) |
Jan 21, 2021 | 11.67 | 11.74 | 11.44 | 11.44 | 2,555,963 | -0.26(-2.22%) |
Jan 20, 2021 | 11.37 | 11.71 | 11.26 | 11.70 | 2,780,916 | +0.31(+2.72%) |
Jan 19, 2021 | 11.38 | 11.45 | 11.23 | 11.39 | 2,951,583 | +0.17(+1.52%) |
Jan 15, 2021 | 11.18 | 11.29 | 11.11 | 11.22 | 2,762,300 | -0.18(-1.58%) |
Jan 14, 2021 | 11.37 | 11.50 | 11.28 | 11.40 | 1,829,635 | +0.13(+1.15%) |
Jan 13, 2021 | 11.33 | 11.39 | 11.18 | 11.27 | 3,381,789 | -0.12(-1.05%) |
Jan 12, 2021 | 11.55 | 11.59 | 11.19 | 11.39 | 4,277,337 | -0.02(-0.22%) |
Jan 11, 2021 | 11.34 | 11.66 | 11.18 | 11.41 | 2,320,029 | -0.02(-0.13%) |
Jan 08, 2021 | 11.58 | 11.70 | 11.21 | 11.43 | 1,791,800 | -0.13(-1.12%) |
Jan 07, 2021 | 11.74 | 11.75 | 11.54 | 11.56 | 1,729,768 | +0.04(+0.35%) |
Jan 06, 2021 | 11.10 | 11.69 | 11.10 | 11.52 | 2,351,297 | +0.64(+5.88%) |
Jan 05, 2021 | 10.59 | 10.94 | 10.59 | 10.88 | 2,322,233 | +0.32(+3.03%) |