Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.11 | 15.30 | 14.75 | 14.77 | 384,803 | -0.25(-1.66%) |
Mar 30, 2021 | 14.63 | 15.06 | 14.52 | 15.02 | 267,069 | +0.46(+3.16%) |
Mar 29, 2021 | 14.78 | 14.91 | 14.43 | 14.56 | 428,389 | -0.36(-2.41%) |
Mar 26, 2021 | 15.31 | 15.48 | 14.60 | 14.92 | 504,000 | -0.15(-1.00%) |
Mar 25, 2021 | 14.44 | 15.14 | 13.96 | 15.07 | 466,005 | +0.43(+2.94%) |
Mar 24, 2021 | 15.63 | 15.73 | 14.57 | 14.64 | 763,430 | -0.82(-5.30%) |
Mar 23, 2021 | 15.67 | 15.96 | 15.44 | 15.46 | 823,518 | -0.54(-3.37%) |
Mar 22, 2021 | 15.95 | 16.04 | 15.34 | 16.00 | 433,663 | +0.02(+0.13%) |
Mar 19, 2021 | 15.87 | 16.33 | 15.62 | 15.98 | 782,400 | +0.23(+1.46%) |
Mar 18, 2021 | 15.33 | 16.00 | 15.14 | 15.75 | 668,650 | +0.36(+2.34%) |
Mar 17, 2021 | 14.92 | 15.40 | 14.85 | 15.39 | 195,187 | +0.36(+2.40%) |
Mar 16, 2021 | 15.64 | 15.64 | 14.86 | 15.03 | 408,194 | -0.76(-4.81%) |
Mar 15, 2021 | 15.70 | 15.90 | 15.52 | 15.79 | 207,546 | +0.05(+0.32%) |
Mar 12, 2021 | 15.55 | 16.08 | 15.39 | 15.74 | 297,200 | +0.29(+1.88%) |
Mar 11, 2021 | 15.38 | 15.73 | 15.15 | 15.45 | 292,860 | +0.20(+1.31%) |
Mar 10, 2021 | 14.81 | 15.29 | 14.81 | 15.25 | 309,273 | +0.53(+3.60%) |
Mar 09, 2021 | 15.22 | 15.22 | 14.61 | 14.72 | 354,022 | -0.32(-2.13%) |
Mar 08, 2021 | 15.15 | 15.34 | 14.74 | 15.04 | 272,858 | +0.01(+0.07%) |
Mar 05, 2021 | 14.62 | 15.07 | 13.98 | 15.03 | 387,000 | +0.58(+4.01%) |
Mar 04, 2021 | 15.16 | 15.79 | 14.06 | 14.45 | 705,734 | -0.80(-5.25%) |
Mar 03, 2021 | 14.79 | 15.71 | 14.77 | 15.25 | 605,651 | +0.59(+4.02%) |
Mar 02, 2021 | 14.46 | 14.76 | 14.30 | 14.66 | 309,201 | +0.20(+1.38%) |
Mar 01, 2021 | 14.26 | 14.49 | 13.92 | 14.46 | 253,135 | +0.59(+4.25%) |
Feb 26, 2021 | 13.76 | 14.19 | 13.50 | 13.87 | 372,900 | +0.02(+0.14%) |
Feb 25, 2021 | 14.41 | 14.48 | 13.75 | 13.85 | 326,984 | -0.56(-3.89%) |
Feb 24, 2021 | 14.67 | 14.75 | 14.31 | 14.41 | 306,259 | -0.11(-0.76%) |
Feb 23, 2021 | 14.10 | 14.69 | 13.99 | 14.52 | 332,042 | +0.00(+0.00%) |
Feb 22, 2021 | 14.69 | 15.08 | 14.45 | 14.52 | 461,911 | -0.10(-0.68%) |
Feb 19, 2021 | 13.66 | 14.76 | 13.66 | 14.62 | 725,100 | +1.05(+7.74%) |
Feb 18, 2021 | 13.71 | 13.89 | 13.45 | 13.57 | 270,490 | -0.24(-1.74%) |
Feb 17, 2021 | 13.59 | 13.93 | 13.48 | 13.81 | 203,321 | +0.09(+0.66%) |
Feb 16, 2021 | 13.79 | 14.24 | 13.50 | 13.72 | 272,940 | +0.06(+0.44%) |
Feb 12, 2021 | 13.65 | 13.93 | 13.45 | 13.66 | 255,300 | -0.02(-0.15%) |
Feb 11, 2021 | 14.20 | 14.51 | 13.56 | 13.68 | 489,888 | -0.38(-2.70%) |
Feb 10, 2021 | 14.50 | 14.50 | 14.02 | 14.06 | 323,221 | -0.42(-2.90%) |
Feb 09, 2021 | 14.80 | 14.80 | 14.08 | 14.48 | 309,235 | -0.32(-2.16%) |
Feb 08, 2021 | 14.05 | 14.80 | 14.05 | 14.80 | 492,031 | +0.95(+6.86%) |
Feb 05, 2021 | 13.54 | 14.04 | 12.63 | 13.85 | 703,800 | +0.14(+1.02%) |
Feb 04, 2021 | 13.59 | 13.96 | 13.53 | 13.71 | 343,944 | +0.23(+1.71%) |
Feb 03, 2021 | 13.19 | 13.55 | 13.11 | 13.48 | 232,087 | +0.35(+2.67%) |
Feb 02, 2021 | 13.18 | 13.35 | 13.02 | 13.13 | 154,815 | +0.22(+1.70%) |
Feb 01, 2021 | 12.72 | 12.98 | 12.54 | 12.91 | 196,220 | +0.36(+2.87%) |
Jan 29, 2021 | 12.75 | 12.94 | 12.40 | 12.55 | 241,300 | -0.16(-1.26%) |
Jan 28, 2021 | 12.79 | 13.06 | 12.56 | 12.71 | 271,677 | +0.05(+0.39%) |
Jan 27, 2021 | 12.78 | 12.88 | 12.38 | 12.66 | 451,437 | -0.50(-3.80%) |
Jan 26, 2021 | 13.66 | 13.80 | 13.03 | 13.16 | 336,457 | -0.39(-2.88%) |
Jan 25, 2021 | 13.88 | 14.05 | 13.29 | 13.55 | 306,637 | -0.51(-3.63%) |
Jan 22, 2021 | 14.10 | 14.19 | 13.75 | 14.06 | 309,500 | -0.22(-1.54%) |
Jan 21, 2021 | 14.00 | 14.29 | 13.72 | 14.28 | 454,524 | +0.32(+2.29%) |
Jan 20, 2021 | 13.79 | 13.99 | 13.60 | 13.96 | 231,037 | +0.33(+2.42%) |
Jan 19, 2021 | 13.88 | 13.88 | 13.38 | 13.63 | 426,428 | -0.01(-0.07%) |
Jan 15, 2021 | 13.63 | 13.91 | 13.18 | 13.64 | 301,700 | -0.30(-2.15%) |
Jan 14, 2021 | 13.96 | 14.21 | 13.77 | 13.94 | 351,621 | +0.15(+1.09%) |
Jan 13, 2021 | 13.99 | 13.99 | 13.62 | 13.79 | 284,821 | -0.13(-0.93%) |
Jan 12, 2021 | 13.61 | 13.98 | 13.52 | 13.92 | 443,013 | +0.41(+3.03%) |
Jan 11, 2021 | 13.24 | 13.53 | 13.16 | 13.51 | 274,267 | +0.05(+0.37%) |
Jan 08, 2021 | 13.28 | 13.50 | 13.15 | 13.46 | 508,900 | +0.07(+0.52%) |
Jan 07, 2021 | 13.75 | 13.75 | 13.25 | 13.39 | 374,828 | -0.08(-0.59%) |
Jan 06, 2021 | 13.00 | 13.66 | 12.97 | 13.47 | 506,261 | +0.81(+6.40%) |
Jan 05, 2021 | 12.13 | 12.75 | 12.13 | 12.66 | 356,038 | +0.49(+4.03%) |