Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.05 | 16.62 | 16.01 | 16.09 | 498,802 | +0.05(+0.31%) |
Mar 30, 2021 | 15.92 | 16.04 | 15.27 | 16.04 | 827,779 | -0.02(-0.12%) |
Mar 29, 2021 | 16.22 | 16.28 | 15.72 | 16.06 | 465,243 | -0.23(-1.41%) |
Mar 26, 2021 | 16.73 | 16.89 | 15.89 | 16.29 | 846,700 | +0.00(+0.00%) |
Mar 25, 2021 | 16.14 | 16.35 | 15.64 | 16.29 | 1,015,401 | -0.17(-1.03%) |
Mar 24, 2021 | 17.17 | 17.36 | 16.44 | 16.46 | 795,514 | -0.32(-1.91%) |
Mar 23, 2021 | 17.44 | 17.88 | 16.63 | 16.78 | 1,055,107 | -1.16(-6.47%) |
Mar 22, 2021 | 16.85 | 18.02 | 16.72 | 17.94 | 1,376,130 | +1.00(+5.90%) |
Mar 19, 2021 | 17.04 | 17.43 | 16.47 | 16.94 | 983,400 | -0.21(-1.22%) |
Mar 18, 2021 | 17.88 | 18.05 | 17.04 | 17.15 | 1,047,174 | -0.85(-4.72%) |
Mar 17, 2021 | 15.97 | 18.20 | 15.91 | 18.00 | 2,089,541 | +1.88(+11.66%) |
Mar 16, 2021 | 16.45 | 16.62 | 16.07 | 16.12 | 917,165 | -0.38(-2.30%) |
Mar 15, 2021 | 15.88 | 16.63 | 15.69 | 16.50 | 1,428,694 | +0.67(+4.23%) |
Mar 12, 2021 | 15.00 | 15.89 | 14.81 | 15.83 | 1,063,900 | +0.76(+5.04%) |
Mar 11, 2021 | 14.35 | 15.09 | 14.35 | 15.07 | 1,286,075 | +0.94(+6.65%) |
Mar 10, 2021 | 13.95 | 14.18 | 13.71 | 14.13 | 1,058,947 | +0.19(+1.36%) |
Mar 09, 2021 | 14.98 | 14.98 | 13.75 | 13.94 | 1,541,714 | -0.63(-4.32%) |
Mar 08, 2021 | 14.40 | 15.12 | 14.33 | 14.57 | 1,091,134 | +0.32(+2.25%) |
Mar 05, 2021 | 14.30 | 14.34 | 13.13 | 14.25 | 1,989,700 | +0.08(+0.56%) |
Mar 04, 2021 | 14.18 | 14.68 | 13.71 | 14.17 | 2,516,171 | -1.51(-9.63%) |
Mar 03, 2021 | 15.60 | 16.28 | 15.35 | 15.68 | 1,119,651 | -0.03(-0.19%) |
Mar 02, 2021 | 15.50 | 16.00 | 15.47 | 15.71 | 1,137,757 | +0.27(+1.75%) |
Mar 01, 2021 | 15.55 | 15.73 | 15.19 | 15.44 | 731,389 | +0.28(+1.85%) |
Feb 26, 2021 | 15.24 | 15.56 | 14.80 | 15.16 | 1,122,000 | -0.44(-2.82%) |
Feb 25, 2021 | 16.78 | 16.86 | 15.57 | 15.60 | 1,264,331 | -1.05(-6.31%) |
Feb 24, 2021 | 16.39 | 16.75 | 15.92 | 16.65 | 1,306,087 | +0.45(+2.78%) |
Feb 23, 2021 | 15.37 | 16.29 | 14.23 | 16.20 | 1,109,282 | +0.07(+0.43%) |
Feb 22, 2021 | 16.53 | 16.70 | 15.89 | 16.13 | 1,787,328 | +0.17(+1.07%) |
Feb 19, 2021 | 15.19 | 16.17 | 15.10 | 15.96 | 1,686,100 | +1.00(+6.68%) |
Feb 18, 2021 | 14.89 | 15.71 | 14.76 | 14.96 | 1,690,949 | +0.07(+0.47%) |
Feb 17, 2021 | 14.49 | 15.29 | 14.13 | 14.89 | 1,401,022 | +0.53(+3.69%) |
Feb 16, 2021 | 14.00 | 14.64 | 13.90 | 14.36 | 998,681 | +0.63(+4.59%) |
Feb 12, 2021 | 13.60 | 13.85 | 13.03 | 13.73 | 1,030,300 | +0.15(+1.10%) |
Feb 11, 2021 | 13.54 | 13.80 | 13.24 | 13.58 | 601,041 | +0.05(+0.37%) |
Feb 10, 2021 | 13.83 | 14.07 | 13.14 | 13.53 | 1,116,205 | -0.05(-0.37%) |
Feb 09, 2021 | 13.23 | 13.72 | 13.11 | 13.58 | 960,721 | +0.42(+3.19%) |
Feb 08, 2021 | 12.84 | 13.26 | 12.83 | 13.16 | 755,881 | +0.60(+4.78%) |
Feb 05, 2021 | 12.09 | 12.62 | 11.93 | 12.56 | 465,700 | +0.47(+3.89%) |
Feb 04, 2021 | 12.08 | 12.15 | 11.76 | 12.09 | 362,321 | +0.01(+0.08%) |
Feb 03, 2021 | 11.68 | 12.10 | 11.63 | 12.08 | 459,364 | +0.34(+2.90%) |
Feb 02, 2021 | 11.94 | 11.95 | 11.60 | 11.74 | 606,496 | -0.17(-1.43%) |
Feb 01, 2021 | 11.40 | 11.97 | 11.30 | 11.91 | 796,160 | +0.91(+8.27%) |
Jan 29, 2021 | 11.05 | 11.37 | 10.96 | 11.00 | 734,200 | +0.04(+0.36%) |
Jan 28, 2021 | 10.86 | 11.23 | 10.69 | 10.96 | 1,052,177 | +0.26(+2.43%) |
Jan 27, 2021 | 10.70 | 11.01 | 10.14 | 10.70 | 986,129 | -0.21(-1.92%) |
Jan 26, 2021 | 11.08 | 11.12 | 10.81 | 10.91 | 793,871 | -0.14(-1.27%) |
Jan 25, 2021 | 11.30 | 11.34 | 10.77 | 11.05 | 1,195,117 | -0.20(-1.78%) |
Jan 22, 2021 | 11.34 | 11.43 | 11.11 | 11.25 | 1,004,100 | -0.36(-3.10%) |
Jan 21, 2021 | 11.84 | 11.84 | 11.51 | 11.61 | 741,047 | -0.09(-0.77%) |
Jan 20, 2021 | 11.95 | 12.01 | 11.55 | 11.70 | 1,112,569 | -0.17(-1.43%) |
Jan 19, 2021 | 12.00 | 12.10 | 11.68 | 11.87 | 745,018 | -0.12(-1.00%) |
Jan 15, 2021 | 12.15 | 12.16 | 11.71 | 11.99 | 889,600 | -0.37(-2.99%) |
Jan 14, 2021 | 12.16 | 12.63 | 12.06 | 12.36 | 630,224 | +0.29(+2.40%) |
Jan 13, 2021 | 12.22 | 12.29 | 11.86 | 12.07 | 1,170,940 | -0.13(-1.07%) |
Jan 12, 2021 | 11.85 | 12.28 | 11.53 | 12.20 | 1,183,428 | +0.50(+4.27%) |
Jan 11, 2021 | 13.59 | 13.74 | 10.75 | 11.70 | 4,483,173 | -2.78(-19.20%) |
Jan 08, 2021 | 14.37 | 14.56 | 14.10 | 14.48 | 972,000 | +0.00(+0.00%) |
Jan 07, 2021 | 14.30 | 14.62 | 14.16 | 14.48 | 918,298 | +0.52(+3.72%) |
Jan 06, 2021 | 13.65 | 14.14 | 13.50 | 13.96 | 1,169,209 | +0.56(+4.18%) |
Jan 05, 2021 | 13.33 | 13.71 | 13.22 | 13.40 | 803,163 | +0.22(+1.67%) |