Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.91 | 14.43 | 13.88 | 14.37 | 1,529,504 | +0.52(+3.74%) |
Mar 30, 2021 | 13.80 | 14.00 | 13.70 | 13.85 | 1,713,235 | -0.40(-2.80%) |
Mar 29, 2021 | 14.39 | 14.45 | 13.89 | 14.25 | 1,864,125 | -0.30(-2.05%) |
Mar 26, 2021 | 14.25 | 14.58 | 14.25 | 14.55 | 1,057,816 | +0.27(+1.88%) |
Mar 25, 2021 | 14.14 | 14.43 | 13.98 | 14.28 | 1,282,324 | +0.00(+0.00%) |
Mar 24, 2021 | 14.61 | 14.70 | 14.28 | 14.28 | 1,011,795 | -0.23(-1.58%) |
Mar 23, 2021 | 15.11 | 15.16 | 14.43 | 14.51 | 1,552,020 | -0.81(-5.27%) |
Mar 22, 2021 | 15.39 | 15.57 | 15.29 | 15.32 | 616,133 | -0.22(-1.41%) |
Mar 19, 2021 | 15.60 | 15.66 | 15.34 | 15.53 | 809,580 | +0.01(+0.06%) |
Mar 18, 2021 | 15.64 | 16.02 | 15.44 | 15.52 | 1,517,508 | -0.49(-3.05%) |
Mar 17, 2021 | 15.43 | 16.23 | 15.24 | 16.01 | 1,478,855 | +0.48(+3.08%) |
Mar 16, 2021 | 15.67 | 15.67 | 15.42 | 15.53 | 820,248 | -0.22(-1.39%) |
Mar 15, 2021 | 15.41 | 15.78 | 15.35 | 15.75 | 1,395,468 | +0.45(+2.93%) |
Mar 12, 2021 | 14.71 | 15.33 | 14.59 | 15.31 | 1,068,160 | +0.12(+0.79%) |
Mar 11, 2021 | 14.99 | 15.19 | 14.85 | 15.19 | 1,030,387 | +0.31(+2.07%) |
Mar 10, 2021 | 14.73 | 14.94 | 14.58 | 14.88 | 1,188,102 | +0.13(+0.88%) |
Mar 09, 2021 | 14.95 | 15.07 | 14.56 | 14.75 | 1,573,612 | +0.54(+3.78%) |
Mar 08, 2021 | 14.43 | 14.57 | 14.11 | 14.21 | 1,016,303 | -0.27(-1.86%) |
Mar 05, 2021 | 14.37 | 14.51 | 13.67 | 14.48 | 2,978,235 | +0.15(+1.04%) |
Mar 04, 2021 | 14.70 | 14.93 | 13.86 | 14.33 | 3,145,973 | -0.46(-3.10%) |
Mar 03, 2021 | 14.94 | 15.09 | 14.50 | 14.79 | 1,897,457 | -0.54(-3.51%) |
Mar 02, 2021 | 14.90 | 15.54 | 14.85 | 15.33 | 1,678,288 | +0.52(+3.50%) |
Mar 01, 2021 | 15.73 | 15.78 | 14.70 | 14.81 | 2,898,766 | -0.54(-3.50%) |
Feb 26, 2021 | 15.85 | 15.93 | 14.95 | 15.35 | 3,346,874 | -0.95(-5.81%) |
Feb 25, 2021 | 17.10 | 17.33 | 16.12 | 16.29 | 2,836,662 | -0.99(-5.71%) |
Feb 24, 2021 | 16.36 | 17.34 | 16.18 | 17.28 | 2,575,121 | +0.68(+4.08%) |
Feb 23, 2021 | 16.50 | 16.63 | 15.73 | 16.60 | 2,836,052 | -0.18(-1.07%) |
Feb 22, 2021 | 15.81 | 16.88 | 15.70 | 16.78 | 2,846,295 | +1.27(+8.22%) |
Feb 19, 2021 | 15.40 | 15.67 | 15.33 | 15.51 | 1,276,931 | +0.32(+2.10%) |
Feb 18, 2021 | 15.51 | 15.65 | 15.01 | 15.19 | 1,284,724 | -0.32(-2.06%) |
Feb 17, 2021 | 15.55 | 15.57 | 15.21 | 15.51 | 1,601,353 | -0.23(-1.46%) |
Feb 16, 2021 | 15.66 | 16.11 | 15.57 | 15.73 | 2,386,048 | +0.05(+0.32%) |
Feb 12, 2021 | 15.44 | 15.92 | 15.19 | 15.68 | 1,476,364 | +0.16(+1.03%) |
Feb 11, 2021 | 15.89 | 15.93 | 15.31 | 15.52 | 1,720,797 | -0.21(-1.33%) |
Feb 10, 2021 | 16.10 | 16.12 | 15.49 | 15.73 | 1,288,256 | -0.18(-1.13%) |
Feb 09, 2021 | 16.13 | 16.15 | 15.74 | 15.91 | 1,415,727 | -0.12(-0.75%) |
Feb 08, 2021 | 16.04 | 16.16 | 15.78 | 16.03 | 1,904,228 | +0.51(+3.27%) |
Feb 05, 2021 | 15.36 | 15.57 | 15.06 | 15.52 | 1,517,235 | +0.46(+3.04%) |
Feb 04, 2021 | 14.88 | 15.13 | 14.45 | 15.07 | 2,474,337 | -0.22(-1.43%) |
Feb 03, 2021 | 15.77 | 15.78 | 15.22 | 15.29 | 1,450,348 | -0.07(-0.45%) |
Feb 02, 2021 | 16.13 | 16.23 | 15.29 | 15.36 | 4,678,028 | -2.35(-13.27%) |
Feb 01, 2021 | 18.38 | 18.76 | 16.94 | 17.71 | 8,742,975 | +2.24(+14.49%) |
Jan 29, 2021 | 16.06 | 16.28 | 15.30 | 15.47 | 4,483,621 | +0.52(+3.46%) |
Jan 28, 2021 | 15.18 | 15.54 | 14.37 | 14.95 | 4,822,523 | +1.36(+10.04%) |
Jan 27, 2021 | 13.99 | 14.06 | 13.38 | 13.58 | 2,034,813 | -0.68(-4.75%) |
Jan 26, 2021 | 14.30 | 14.50 | 14.22 | 14.26 | 714,116 | -0.02(-0.14%) |
Jan 25, 2021 | 14.75 | 14.79 | 14.17 | 14.28 | 1,064,696 | -0.25(-1.71%) |
Jan 22, 2021 | 14.29 | 14.73 | 14.15 | 14.53 | 1,292,597 | -0.29(-1.95%) |
Jan 21, 2021 | 15.12 | 15.22 | 14.64 | 14.82 | 1,194,794 | -0.30(-1.98%) |
Jan 20, 2021 | 14.70 | 15.17 | 14.64 | 15.12 | 1,966,647 | +0.76(+5.27%) |
Jan 19, 2021 | 14.46 | 14.52 | 14.15 | 14.36 | 1,226,361 | +0.27(+1.91%) |
Jan 15, 2021 | 14.94 | 14.95 | 14.09 | 14.09 | 2,786,233 | -0.99(-6.54%) |
Jan 14, 2021 | 15.03 | 15.34 | 14.97 | 15.08 | 1,335,159 | +0.09(+0.60%) |
Jan 13, 2021 | 15.53 | 15.53 | 14.98 | 14.99 | 1,682,856 | -0.56(-3.59%) |
Jan 12, 2021 | 15.45 | 15.57 | 15.10 | 15.54 | 1,951,267 | +0.19(+1.23%) |
Jan 11, 2021 | 15.46 | 15.65 | 15.25 | 15.36 | 1,794,378 | -0.53(-3.32%) |
Jan 08, 2021 | 16.73 | 16.73 | 15.51 | 15.88 | 5,711,548 | -1.24(-7.27%) |
Jan 07, 2021 | 17.20 | 17.47 | 16.89 | 17.13 | 1,226,239 | -0.14(-0.81%) |
Jan 06, 2021 | 17.11 | 17.36 | 16.76 | 17.27 | 2,998,750 | -0.07(-0.40%) |
Jan 05, 2021 | 17.46 | 17.56 | 16.94 | 17.34 | 2,008,181 | +0.14(+0.81%) |