Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.92 | 14.06 | 13.82 | 13.82 | 196,249 | -0.09(-0.62%) |
Mar 30, 2021 | 13.78 | 13.95 | 13.76 | 13.91 | 162,147 | +0.16(+1.19%) |
Mar 29, 2021 | 13.79 | 13.86 | 13.74 | 13.75 | 187,313 | -0.05(-0.38%) |
Mar 26, 2021 | 13.67 | 13.82 | 13.60 | 13.80 | 169,791 | +0.18(+1.33%) |
Mar 25, 2021 | 13.67 | 13.67 | 13.52 | 13.62 | 148,503 | -0.03(-0.19%) |
Mar 24, 2021 | 13.62 | 13.65 | 13.54 | 13.64 | 213,256 | +0.06(+0.45%) |
Mar 23, 2021 | 13.55 | 13.63 | 13.55 | 13.58 | 147,437 | -0.03(-0.19%) |
Mar 22, 2021 | 13.58 | 13.69 | 13.49 | 13.61 | 134,914 | +0.06(+0.45%) |
Mar 19, 2021 | 13.61 | 13.61 | 13.50 | 13.55 | 134,027 | -0.05(-0.38%) |
Mar 18, 2021 | 13.59 | 13.66 | 13.54 | 13.60 | 201,587 | -0.11(-0.82%) |
Mar 17, 2021 | 13.68 | 13.75 | 13.64 | 13.71 | 159,226 | -0.03(-0.25%) |
Mar 16, 2021 | 13.76 | 13.81 | 13.69 | 13.75 | 148,973 | -0.05(-0.38%) |
Mar 15, 2021 | 13.74 | 13.84 | 13.72 | 13.80 | 231,821 | +0.05(+0.38%) |
Mar 12, 2021 | 13.88 | 13.88 | 13.71 | 13.75 | 159,258 | -0.12(-0.87%) |
Mar 11, 2021 | 13.82 | 13.88 | 13.76 | 13.87 | 102,331 | +0.07(+0.50%) |
Mar 10, 2021 | 13.86 | 13.89 | 13.77 | 13.80 | 205,454 | -0.02(-0.16%) |
Mar 09, 2021 | 13.93 | 14.00 | 13.82 | 13.82 | 79,275 | +0.03(+0.22%) |
Mar 08, 2021 | 13.86 | 13.92 | 13.77 | 13.79 | 21,069 | -0.05(-0.37%) |
Mar 05, 2021 | 13.98 | 13.98 | 13.70 | 13.84 | 20,023 | -0.05(-0.37%) |
Mar 04, 2021 | 14.04 | 14.05 | 13.85 | 13.89 | 22,721 | +0.00(+0.00%) |
Mar 03, 2021 | 14.03 | 14.03 | 13.86 | 13.89 | 8,512 | -0.09(-0.62%) |
Mar 02, 2021 | 13.80 | 14.03 | 13.80 | 13.98 | 33,539 | +0.14(+1.00%) |
Mar 01, 2021 | 14.63 | 14.63 | 13.82 | 13.84 | 31,147 | -0.05(-0.37%) |
Feb 26, 2021 | 13.86 | 13.99 | 13.75 | 13.89 | 29,044 | +0.13(+0.94%) |
Feb 25, 2021 | 13.88 | 13.94 | 13.75 | 13.76 | 41,095 | +0.01(+0.06%) |
Feb 24, 2021 | 13.68 | 13.81 | 13.62 | 13.75 | 19,970 | +0.13(+0.95%) |
Feb 23, 2021 | 13.84 | 13.90 | 13.59 | 13.63 | 40,228 | -0.18(-1.31%) |
Feb 22, 2021 | 14.12 | 14.18 | 13.80 | 13.81 | 32,873 | -0.20(-1.41%) |
Feb 19, 2021 | 14.27 | 14.27 | 14.00 | 14.00 | 15,335 | -0.12(-0.85%) |
Feb 18, 2021 | 14.34 | 14.34 | 14.06 | 14.12 | 13,413 | -0.15(-1.09%) |
Feb 17, 2021 | 14.36 | 14.36 | 14.22 | 14.28 | 21,410 | +0.01(+0.06%) |
Feb 16, 2021 | 14.37 | 14.44 | 14.16 | 14.27 | 18,438 | -0.03(-0.18%) |
Feb 12, 2021 | 14.44 | 14.44 | 14.30 | 14.30 | 23,816 | -0.14(-0.95%) |
Feb 11, 2021 | 14.38 | 14.48 | 14.31 | 14.43 | 29,167 | +0.09(+0.66%) |
Feb 10, 2021 | 14.48 | 14.49 | 14.31 | 14.34 | 22,989 | +0.02(+0.12%) |
Feb 09, 2021 | 14.61 | 14.96 | 14.32 | 14.32 | 46,670 | -0.04(-0.30%) |
Feb 08, 2021 | 14.29 | 14.43 | 14.29 | 14.37 | 25,861 | +0.04(+0.30%) |
Feb 05, 2021 | 14.79 | 14.79 | 14.28 | 14.32 | 40,225 | +0.01(+0.09%) |
Feb 04, 2021 | 13.97 | 14.40 | 13.92 | 14.31 | 179,125 | +0.33(+2.36%) |
Feb 03, 2021 | 13.94 | 13.98 | 13.92 | 13.98 | 22,426 | +0.02(+0.12%) |
Feb 02, 2021 | 13.95 | 14.00 | 13.93 | 13.96 | 22,002 | -0.01(-0.06%) |
Feb 01, 2021 | 13.95 | 14.00 | 13.90 | 13.97 | 45,492 | +0.03(+0.25%) |
Jan 29, 2021 | 13.96 | 13.97 | 13.89 | 13.94 | 24,835 | -0.04(-0.31%) |
Jan 28, 2021 | 13.94 | 13.99 | 13.91 | 13.98 | 40,868 | +0.04(+0.31%) |
Jan 27, 2021 | 13.94 | 14.14 | 13.84 | 13.94 | 125,740 | -0.19(-1.34%) |
Jan 26, 2021 | 14.11 | 14.16 | 14.00 | 14.13 | 83,602 | +0.07(+0.52%) |
Jan 25, 2021 | 14.00 | 14.15 | 13.94 | 14.05 | 45,878 | +0.06(+0.40%) |
Jan 22, 2021 | 14.02 | 14.12 | 13.95 | 14.00 | 40,342 | +0.15(+1.12%) |
Jan 21, 2021 | 13.81 | 13.95 | 13.81 | 13.84 | 16,004 | -0.02(-0.12%) |
Jan 20, 2021 | 13.72 | 13.99 | 13.71 | 13.86 | 11,259 | +0.11(+0.81%) |
Jan 19, 2021 | 13.83 | 13.87 | 13.69 | 13.75 | 24,852 | +0.03(+0.19%) |
Jan 15, 2021 | 13.92 | 13.92 | 13.70 | 13.72 | 12,242 | +0.01(+0.06%) |
Jan 14, 2021 | 14.10 | 14.10 | 13.71 | 13.71 | 13,521 | -0.06(-0.43%) |
Jan 13, 2021 | 14.10 | 14.10 | 13.71 | 13.77 | 22,792 | +0.05(+0.37%) |
Jan 12, 2021 | 13.88 | 13.90 | 13.71 | 13.72 | 32,807 | +0.00(+0.00%) |
Jan 11, 2021 | 13.77 | 13.90 | 13.71 | 13.72 | 31,743 | -0.09(-0.68%) |
Jan 08, 2021 | 13.97 | 13.97 | 13.81 | 13.82 | 16,033 | +0.02(+0.12%) |
Jan 07, 2021 | 13.93 | 14.10 | 13.79 | 13.80 | 53,459 | -0.07(-0.49%) |
Jan 06, 2021 | 13.98 | 14.00 | 13.81 | 13.87 | 92,664 | +0.02(+0.12%) |
Jan 05, 2021 | 13.89 | 13.89 | 13.81 | 13.85 | 17,060 | +0.04(+0.31%) |