Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.82 | 14.88 | 14.75 | 14.78 | 2,938,818 | -0.07(-0.45%) |
Mar 30, 2021 | 14.78 | 14.88 | 14.76 | 14.84 | 2,607,635 | +0.01(+0.06%) |
Mar 29, 2021 | 14.76 | 14.90 | 14.68 | 14.83 | 3,724,989 | -0.43(-2.81%) |
Mar 26, 2021 | 15.30 | 15.40 | 15.21 | 15.26 | 3,814,347 | -0.02(-0.12%) |
Mar 25, 2021 | 15.06 | 15.33 | 14.96 | 15.28 | 3,129,299 | +0.27(+1.77%) |
Mar 24, 2021 | 14.98 | 15.20 | 14.98 | 15.01 | 2,393,591 | +0.07(+0.45%) |
Mar 23, 2021 | 15.16 | 15.20 | 14.92 | 14.95 | 3,534,079 | -0.37(-2.42%) |
Mar 22, 2021 | 15.18 | 15.35 | 15.10 | 15.32 | 4,864,488 | +0.07(+0.44%) |
Mar 19, 2021 | 15.13 | 15.27 | 14.98 | 15.25 | 5,153,767 | +0.01(+0.06%) |
Mar 18, 2021 | 15.25 | 15.51 | 15.19 | 15.24 | 4,801,384 | +0.26(+1.71%) |
Mar 17, 2021 | 14.76 | 15.00 | 14.73 | 14.98 | 3,069,538 | +0.23(+1.55%) |
Mar 16, 2021 | 14.83 | 14.84 | 14.63 | 14.76 | 2,394,522 | +0.10(+0.71%) |
Mar 15, 2021 | 14.62 | 14.67 | 14.44 | 14.65 | 3,017,144 | -0.05(-0.32%) |
Mar 12, 2021 | 14.74 | 14.87 | 14.67 | 14.70 | 2,656,137 | +0.02(+0.13%) |
Mar 11, 2021 | 14.65 | 14.74 | 14.58 | 14.68 | 4,132,815 | -0.22(-1.47%) |
Mar 10, 2021 | 14.90 | 14.97 | 14.74 | 14.90 | 2,393,972 | +0.07(+0.45%) |
Mar 09, 2021 | 14.79 | 14.96 | 14.68 | 14.83 | 5,306,213 | -0.09(-0.57%) |
Mar 08, 2021 | 15.00 | 15.07 | 14.91 | 14.92 | 4,355,528 | +0.05(+0.32%) |
Mar 05, 2021 | 14.87 | 14.91 | 14.60 | 14.87 | 4,084,375 | +0.22(+1.49%) |
Mar 04, 2021 | 14.88 | 14.96 | 14.46 | 14.65 | 5,074,012 | -0.37(-2.47%) |
Mar 03, 2021 | 14.95 | 15.19 | 14.93 | 15.02 | 4,249,539 | -0.18(-1.19%) |
Mar 02, 2021 | 15.16 | 15.25 | 15.12 | 15.20 | 3,304,565 | +0.16(+1.08%) |
Mar 01, 2021 | 14.95 | 15.09 | 14.95 | 15.04 | 2,345,762 | +0.28(+1.87%) |
Feb 26, 2021 | 14.97 | 14.97 | 14.75 | 14.77 | 3,258,103 | -0.27(-1.77%) |
Feb 25, 2021 | 15.31 | 15.41 | 14.98 | 15.03 | 3,178,247 | -0.15(-1.00%) |
Feb 24, 2021 | 14.99 | 15.23 | 14.97 | 15.18 | 2,014,724 | +0.33(+2.24%) |
Feb 23, 2021 | 14.84 | 14.93 | 14.65 | 14.85 | 2,547,800 | -0.11(-0.76%) |
Feb 22, 2021 | 14.78 | 15.08 | 14.75 | 14.97 | 2,164,980 | +0.20(+1.35%) |
Feb 19, 2021 | 14.81 | 14.87 | 14.75 | 14.77 | 1,879,897 | +0.14(+0.98%) |
Feb 18, 2021 | 14.73 | 14.77 | 14.52 | 14.62 | 1,848,979 | -0.24(-1.60%) |
Feb 17, 2021 | 14.92 | 14.93 | 14.73 | 14.86 | 2,517,644 | -0.23(-1.51%) |
Feb 16, 2021 | 14.92 | 15.14 | 14.92 | 15.09 | 2,498,989 | +0.44(+2.99%) |
Feb 12, 2021 | 14.55 | 14.67 | 14.54 | 14.65 | 1,344,886 | +0.10(+0.65%) |
Feb 11, 2021 | 14.59 | 14.61 | 14.45 | 14.56 | 1,796,637 | -0.12(-0.84%) |
Feb 10, 2021 | 14.76 | 14.78 | 14.57 | 14.68 | 3,398,760 | +0.09(+0.59%) |
Feb 09, 2021 | 14.57 | 14.62 | 14.49 | 14.59 | 3,301,171 | +0.00(+0.00%) |
Feb 08, 2021 | 14.36 | 14.74 | 14.35 | 14.59 | 7,555,466 | +0.39(+2.75%) |
Feb 05, 2021 | 14.30 | 14.30 | 14.15 | 14.20 | 2,943,403 | -0.04(-0.27%) |
Feb 04, 2021 | 14.11 | 14.29 | 14.11 | 14.24 | 2,682,270 | +0.04(+0.27%) |
Feb 03, 2021 | 14.08 | 14.24 | 14.08 | 14.20 | 2,121,791 | +0.09(+0.61%) |
Feb 02, 2021 | 14.02 | 14.13 | 13.99 | 14.12 | 2,243,484 | +0.19(+1.37%) |
Feb 01, 2021 | 13.83 | 13.96 | 13.77 | 13.93 | 2,243,853 | +0.24(+1.74%) |
Jan 29, 2021 | 13.86 | 13.92 | 13.63 | 13.69 | 4,697,799 | -0.69(-4.77%) |
Jan 28, 2021 | 14.06 | 14.43 | 14.03 | 14.38 | 5,347,704 | +0.52(+3.78%) |
Jan 27, 2021 | 14.06 | 14.08 | 13.84 | 13.85 | 5,267,193 | -0.36(-2.54%) |
Jan 26, 2021 | 14.22 | 14.32 | 14.15 | 14.21 | 4,156,449 | +0.39(+2.82%) |
Jan 25, 2021 | 14.02 | 14.05 | 13.70 | 13.82 | 5,524,889 | -0.33(-2.35%) |
Jan 22, 2021 | 14.13 | 14.22 | 14.08 | 14.16 | 3,092,554 | -0.05(-0.33%) |
Jan 21, 2021 | 14.32 | 14.34 | 14.16 | 14.20 | 2,337,247 | -0.02(-0.13%) |
Jan 20, 2021 | 14.30 | 14.30 | 14.19 | 14.22 | 1,626,171 | +0.05(+0.34%) |
Jan 19, 2021 | 14.23 | 14.25 | 14.12 | 14.18 | 3,701,068 | -0.22(-1.52%) |
Jan 15, 2021 | 14.49 | 14.51 | 14.29 | 14.39 | 1,877,374 | -0.10(-0.72%) |
Jan 14, 2021 | 14.44 | 14.57 | 14.43 | 14.50 | 2,566,531 | +0.12(+0.86%) |
Jan 13, 2021 | 14.37 | 14.40 | 14.29 | 14.38 | 2,938,993 | -0.24(-1.63%) |
Jan 12, 2021 | 14.49 | 14.62 | 14.43 | 14.61 | 4,309,821 | +0.12(+0.85%) |
Jan 11, 2021 | 14.27 | 14.51 | 14.22 | 14.49 | 2,576,677 | -0.06(-0.39%) |
Jan 08, 2021 | 14.64 | 14.65 | 14.40 | 14.55 | 2,243,158 | -0.24(-1.61%) |
Jan 07, 2021 | 14.65 | 14.85 | 14.61 | 14.78 | 4,853,960 | +0.42(+2.91%) |
Jan 06, 2021 | 14.21 | 14.51 | 14.16 | 14.37 | 5,509,095 | +0.47(+3.35%) |
Jan 05, 2021 | 13.77 | 13.98 | 13.75 | 13.90 | 3,767,535 | +0.30(+2.24%) |