Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.54 | 14.58 | 14.32 | 14.45 | 11,613 | -0.10(-0.69%) |
Mar 30, 2021 | 14.55 | 14.58 | 14.49 | 14.55 | 1,995 | +0.05(+0.34%) |
Mar 29, 2021 | 14.49 | 14.58 | 14.38 | 14.50 | 22,508 | +0.10(+0.69%) |
Mar 26, 2021 | 14.49 | 14.54 | 14.38 | 14.40 | 2,000 | -0.02(-0.14%) |
Mar 25, 2021 | 14.68 | 14.68 | 14.28 | 14.42 | 5,896 | +0.17(+1.19%) |
Mar 24, 2021 | 14.28 | 14.33 | 14.14 | 14.25 | 17,640 | +0.13(+0.92%) |
Mar 23, 2021 | 14.17 | 14.17 | 14.12 | 14.12 | 3,513 | -0.15(-1.05%) |
Mar 22, 2021 | 14.24 | 14.38 | 14.02 | 14.27 | 19,991 | -0.03(-0.21%) |
Mar 19, 2021 | 14.35 | 14.39 | 14.14 | 14.30 | 16,500 | +0.02(+0.14%) |
Mar 18, 2021 | 14.27 | 14.37 | 14.13 | 14.28 | 15,124 | +0.06(+0.42%) |
Mar 17, 2021 | 14.17 | 14.34 | 14.15 | 14.22 | 14,040 | +0.09(+0.64%) |
Mar 16, 2021 | 14.10 | 14.15 | 14.10 | 14.13 | 2,073 | +0.05(+0.36%) |
Mar 15, 2021 | 14.08 | 14.10 | 13.99 | 14.08 | 1,914 | +0.02(+0.14%) |
Mar 12, 2021 | 14.12 | 14.12 | 13.97 | 14.06 | 8,000 | -0.07(-0.50%) |
Mar 11, 2021 | 14.14 | 14.14 | 14.09 | 14.13 | 10,097 | -0.01(-0.07%) |
Mar 10, 2021 | 13.96 | 14.15 | 13.93 | 14.14 | 5,937 | +0.14(+1.00%) |
Mar 09, 2021 | 14.10 | 14.10 | 14.00 | 14.00 | 1,124 | +0.00(+0.00%) |
Mar 08, 2021 | 13.97 | 14.11 | 13.97 | 14.00 | 2,355 | +0.00(+0.00%) |
Mar 05, 2021 | 13.94 | 14.00 | 13.89 | 14.00 | 1,900 | +0.16(+1.16%) |
Mar 04, 2021 | 13.94 | 13.94 | 13.84 | 13.84 | 3,653 | -0.04(-0.29%) |
Mar 03, 2021 | 14.10 | 14.10 | 13.86 | 13.88 | 8,959 | -0.13(-0.91%) |
Mar 02, 2021 | 14.02 | 14.02 | 13.96 | 14.01 | 1,005 | -0.00(-0.02%) |
Mar 01, 2021 | 14.25 | 14.25 | 13.95 | 14.01 | 28,693 | -0.26(-1.82%) |
Feb 26, 2021 | 13.96 | 14.39 | 13.70 | 14.27 | 19,600 | +0.43(+3.14%) |
Feb 25, 2021 | 13.94 | 13.94 | 13.80 | 13.84 | 29,241 | -0.07(-0.54%) |
Feb 24, 2021 | 13.82 | 14.00 | 13.68 | 13.91 | 14,472 | +0.04(+0.29%) |
Feb 23, 2021 | 13.81 | 13.87 | 13.61 | 13.87 | 16,476 | +0.10(+0.73%) |
Feb 22, 2021 | 13.68 | 13.95 | 13.68 | 13.77 | 31,166 | +0.03(+0.22%) |
Feb 19, 2021 | 13.79 | 13.90 | 13.70 | 13.74 | 13,200 | -0.02(-0.15%) |
Feb 18, 2021 | 13.98 | 13.98 | 13.76 | 13.76 | 8,827 | -0.19(-1.36%) |
Feb 17, 2021 | 13.93 | 14.01 | 13.75 | 13.95 | 9,097 | +0.04(+0.29%) |
Feb 16, 2021 | 14.00 | 14.00 | 13.73 | 13.91 | 16,257 | -0.01(-0.07%) |
Feb 12, 2021 | 13.98 | 14.01 | 13.92 | 13.92 | 2,600 | +0.02(+0.14%) |
Feb 11, 2021 | 14.02 | 14.02 | 13.90 | 13.90 | 4,244 | -0.10(-0.71%) |
Feb 10, 2021 | 14.00 | 14.02 | 13.90 | 14.00 | 4,522 | +0.00(+0.00%) |
Feb 09, 2021 | 14.14 | 14.19 | 13.87 | 14.00 | 33,331 | -0.09(-0.64%) |
Feb 08, 2021 | 14.19 | 14.21 | 14.09 | 14.09 | 4,464 | -0.03(-0.21%) |
Feb 05, 2021 | 13.97 | 14.19 | 13.97 | 14.12 | 7,100 | +0.04(+0.28%) |
Feb 04, 2021 | 13.95 | 14.08 | 13.95 | 14.08 | 7,933 | +0.13(+0.93%) |
Feb 03, 2021 | 13.93 | 13.95 | 13.86 | 13.95 | 2,029 | +0.02(+0.18%) |
Feb 02, 2021 | 13.94 | 13.95 | 13.82 | 13.93 | 3,503 | +0.06(+0.43%) |
Feb 01, 2021 | 13.89 | 13.91 | 13.81 | 13.87 | 2,926 | -0.02(-0.11%) |
Jan 29, 2021 | 13.96 | 13.96 | 13.75 | 13.88 | 6,900 | +0.02(+0.11%) |
Jan 28, 2021 | 13.80 | 13.93 | 13.77 | 13.87 | 4,739 | +0.10(+0.69%) |
Jan 27, 2021 | 13.79 | 13.90 | 13.77 | 13.77 | 5,852 | -0.06(-0.43%) |
Jan 26, 2021 | 13.82 | 13.88 | 13.82 | 13.83 | 10,750 | -0.05(-0.36%) |
Jan 25, 2021 | 13.95 | 14.13 | 13.88 | 13.88 | 15,541 | -0.11(-0.79%) |
Jan 22, 2021 | 14.02 | 14.03 | 13.99 | 13.99 | 4,400 | -0.03(-0.21%) |
Jan 21, 2021 | 13.84 | 14.02 | 13.59 | 14.02 | 25,332 | +0.17(+1.26%) |
Jan 20, 2021 | 13.84 | 13.91 | 13.84 | 13.85 | 2,510 | -0.02(-0.18%) |
Jan 19, 2021 | 13.87 | 13.89 | 13.65 | 13.87 | 27,648 | +0.00(+0.00%) |
Jan 15, 2021 | 14.02 | 14.02 | 13.87 | 13.87 | 4,400 | -0.13(-0.93%) |
Jan 14, 2021 | 14.05 | 14.05 | 13.85 | 14.00 | 6,592 | +0.00(+0.00%) |
Jan 13, 2021 | 14.12 | 14.12 | 14.00 | 14.00 | 4,029 | -0.07(-0.50%) |
Jan 12, 2021 | 14.10 | 14.10 | 14.00 | 14.07 | 2,854 | -0.02(-0.14%) |
Jan 11, 2021 | 14.05 | 14.09 | 13.97 | 14.09 | 5,395 | +0.05(+0.36%) |
Jan 08, 2021 | 14.05 | 14.05 | 14.01 | 14.04 | 11,200 | +0.05(+0.36%) |
Jan 07, 2021 | 14.02 | 14.04 | 13.99 | 13.99 | 8,795 | +0.04(+0.29%) |
Jan 06, 2021 | 13.98 | 13.98 | 13.94 | 13.95 | 1,052 | -0.10(-0.71%) |
Jan 05, 2021 | 13.97 | 14.12 | 13.78 | 14.05 | 20,307 | +0.12(+0.83%) |