Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.45 | 14.50 | 14.10 | 14.28 | 2,098,809 | -0.14(-0.95%) |
Mar 30, 2021 | 14.17 | 14.46 | 14.17 | 14.42 | 2,923,012 | +0.50(+3.61%) |
Mar 29, 2021 | 13.98 | 14.17 | 13.84 | 13.92 | 4,055,657 | -0.26(-1.87%) |
Mar 26, 2021 | 14.08 | 14.27 | 13.95 | 14.18 | 2,418,785 | +0.07(+0.52%) |
Mar 25, 2021 | 13.85 | 14.14 | 13.68 | 14.11 | 3,031,400 | +0.25(+1.78%) |
Mar 24, 2021 | 13.94 | 14.14 | 13.85 | 13.86 | 2,518,174 | +0.30(+2.22%) |
Mar 23, 2021 | 13.92 | 14.01 | 13.52 | 13.56 | 3,085,923 | -0.64(-4.50%) |
Mar 22, 2021 | 14.37 | 14.37 | 14.20 | 14.20 | 2,156,365 | -0.13(-0.89%) |
Mar 19, 2021 | 14.24 | 14.44 | 14.06 | 14.33 | 2,620,815 | -0.04(-0.25%) |
Mar 18, 2021 | 14.20 | 14.63 | 14.16 | 14.37 | 3,645,077 | +0.16(+1.09%) |
Mar 17, 2021 | 13.95 | 14.22 | 13.90 | 14.21 | 2,839,321 | +0.35(+2.50%) |
Mar 16, 2021 | 13.95 | 13.99 | 13.84 | 13.86 | 2,680,381 | -0.23(-1.62%) |
Mar 15, 2021 | 14.05 | 14.09 | 13.85 | 14.09 | 3,033,404 | +0.08(+0.59%) |
Mar 12, 2021 | 13.99 | 14.05 | 13.92 | 14.01 | 3,038,455 | -0.18(-1.29%) |
Mar 11, 2021 | 14.16 | 14.23 | 14.08 | 14.19 | 2,507,628 | +0.00(+0.00%) |
Mar 10, 2021 | 14.13 | 14.24 | 14.04 | 14.19 | 2,925,401 | -0.01(-0.06%) |
Mar 09, 2021 | 14.29 | 14.39 | 14.19 | 14.20 | 4,142,184 | -0.15(-1.02%) |
Mar 08, 2021 | 14.02 | 14.49 | 13.95 | 14.35 | 5,233,894 | +0.58(+4.25%) |
Mar 05, 2021 | 13.70 | 13.83 | 13.28 | 13.76 | 3,951,590 | +0.21(+1.55%) |
Mar 04, 2021 | 13.71 | 13.87 | 13.39 | 13.55 | 6,081,267 | -0.12(-0.87%) |
Mar 03, 2021 | 13.80 | 13.85 | 13.63 | 13.67 | 3,674,985 | +0.05(+0.34%) |
Mar 02, 2021 | 13.77 | 13.84 | 13.59 | 13.63 | 3,451,426 | -0.12(-0.86%) |
Mar 01, 2021 | 13.65 | 13.81 | 13.60 | 13.74 | 4,280,435 | +0.19(+1.42%) |
Feb 26, 2021 | 13.72 | 13.73 | 13.47 | 13.55 | 2,518,869 | +0.10(+0.75%) |
Feb 25, 2021 | 13.83 | 13.86 | 13.41 | 13.45 | 2,233,431 | -0.47(-3.35%) |
Feb 24, 2021 | 13.84 | 14.00 | 13.78 | 13.92 | 2,200,992 | +0.04(+0.26%) |
Feb 23, 2021 | 13.79 | 13.90 | 13.48 | 13.88 | 2,296,342 | -0.03(-0.20%) |
Feb 22, 2021 | 13.61 | 14.09 | 13.57 | 13.91 | 4,132,209 | +0.10(+0.73%) |
Feb 19, 2021 | 13.53 | 13.87 | 13.51 | 13.81 | 5,305,909 | +0.76(+5.81%) |
Feb 18, 2021 | 13.21 | 13.21 | 12.91 | 13.05 | 1,963,053 | -0.16(-1.18%) |
Feb 17, 2021 | 13.32 | 13.33 | 13.09 | 13.21 | 1,536,983 | -0.16(-1.23%) |
Feb 16, 2021 | 13.50 | 13.68 | 13.36 | 13.37 | 3,195,320 | -0.14(-1.01%) |
Feb 12, 2021 | 13.27 | 13.53 | 13.25 | 13.51 | 1,714,250 | +0.16(+1.16%) |
Feb 11, 2021 | 13.31 | 13.38 | 13.17 | 13.35 | 1,841,682 | +0.16(+1.18%) |
Feb 10, 2021 | 13.21 | 13.30 | 13.05 | 13.20 | 3,284,017 | +0.06(+0.49%) |
Feb 09, 2021 | 13.01 | 13.25 | 13.00 | 13.13 | 4,408,727 | -0.01(-0.07%) |
Feb 08, 2021 | 13.11 | 13.20 | 13.06 | 13.14 | 2,710,920 | +0.20(+1.55%) |
Feb 05, 2021 | 13.13 | 13.18 | 12.89 | 12.94 | 4,209,029 | +0.00(+0.00%) |
Feb 04, 2021 | 13.01 | 13.09 | 12.90 | 12.94 | 3,234,187 | +0.26(+2.09%) |
Feb 03, 2021 | 12.81 | 12.92 | 12.59 | 12.68 | 3,924,842 | +0.11(+0.87%) |
Feb 02, 2021 | 12.37 | 12.59 | 12.31 | 12.57 | 3,037,671 | +0.58(+4.88%) |
Feb 01, 2021 | 11.79 | 12.00 | 11.73 | 11.98 | 1,638,769 | +0.34(+2.90%) |
Jan 29, 2021 | 11.82 | 11.85 | 11.57 | 11.64 | 1,378,408 | -0.25(-2.07%) |
Jan 28, 2021 | 11.75 | 11.97 | 11.74 | 11.89 | 2,234,903 | +0.43(+3.74%) |
Jan 27, 2021 | 11.60 | 11.68 | 11.41 | 11.46 | 3,626,058 | -0.39(-3.31%) |
Jan 26, 2021 | 12.00 | 12.03 | 11.83 | 11.85 | 2,565,020 | -0.02(-0.15%) |
Jan 25, 2021 | 12.06 | 12.08 | 11.72 | 11.87 | 3,433,385 | -0.60(-4.83%) |
Jan 22, 2021 | 12.47 | 12.54 | 12.39 | 12.47 | 1,316,868 | -0.15(-1.16%) |
Jan 21, 2021 | 12.58 | 12.69 | 12.44 | 12.62 | 1,850,914 | +0.04(+0.29%) |
Jan 20, 2021 | 12.56 | 12.61 | 12.43 | 12.58 | 1,332,473 | +0.12(+0.95%) |
Jan 19, 2021 | 12.42 | 12.58 | 12.37 | 12.47 | 1,211,300 | +0.30(+2.48%) |
Jan 15, 2021 | 12.35 | 12.37 | 12.05 | 12.16 | 1,794,953 | -0.38(-3.06%) |
Jan 14, 2021 | 12.50 | 12.65 | 12.46 | 12.55 | 1,319,314 | +0.17(+1.40%) |
Jan 13, 2021 | 12.37 | 12.50 | 12.31 | 12.37 | 1,466,765 | -0.11(-0.88%) |
Jan 12, 2021 | 12.31 | 12.50 | 12.26 | 12.48 | 1,790,659 | +0.21(+1.71%) |
Jan 11, 2021 | 12.10 | 12.28 | 12.07 | 12.27 | 1,281,796 | -0.09(-0.74%) |
Jan 08, 2021 | 12.41 | 12.47 | 12.20 | 12.37 | 1,658,514 | -0.05(-0.44%) |
Jan 07, 2021 | 12.46 | 12.48 | 12.34 | 12.42 | 2,204,784 | +0.12(+0.96%) |
Jan 06, 2021 | 12.03 | 12.43 | 12.02 | 12.30 | 5,220,209 | +0.68(+5.81%) |
Jan 05, 2021 | 11.45 | 11.68 | 11.45 | 11.63 | 2,046,013 | +0.22(+1.92%) |