Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.05 | 15.40 | 14.05 | 15.16 | 1,349,791 | +0.69(+4.77%) |
Mar 30, 2021 | 14.61 | 14.98 | 14.01 | 14.47 | 1,346,102 | -0.51(-3.40%) |
Mar 29, 2021 | 15.03 | 15.32 | 14.57 | 14.98 | 661,049 | -0.09(-0.60%) |
Mar 26, 2021 | 14.92 | 15.50 | 14.59 | 15.07 | 607,900 | -0.08(-0.53%) |
Mar 25, 2021 | 15.20 | 15.22 | 14.50 | 15.15 | 1,004,154 | +0.10(+0.66%) |
Mar 24, 2021 | 15.80 | 15.80 | 14.61 | 15.05 | 833,354 | -0.20(-1.31%) |
Mar 23, 2021 | 15.85 | 15.95 | 14.50 | 15.25 | 1,478,689 | -0.69(-4.33%) |
Mar 22, 2021 | 16.05 | 16.35 | 15.70 | 15.94 | 907,587 | -0.16(-0.99%) |
Mar 19, 2021 | 15.99 | 16.24 | 15.79 | 16.10 | 477,600 | +0.10(+0.63%) |
Mar 18, 2021 | 15.82 | 16.45 | 15.78 | 16.00 | 1,595,488 | +0.21(+1.35%) |
Mar 17, 2021 | 15.45 | 15.91 | 15.10 | 15.79 | 670,220 | +0.34(+2.18%) |
Mar 16, 2021 | 16.05 | 16.20 | 15.35 | 15.45 | 769,469 | -0.56(-3.50%) |
Mar 15, 2021 | 16.01 | 16.34 | 15.92 | 16.01 | 1,149,915 | +0.12(+0.76%) |
Mar 12, 2021 | 15.55 | 15.97 | 15.25 | 15.89 | 1,030,900 | +0.29(+1.86%) |
Mar 11, 2021 | 16.00 | 16.12 | 15.40 | 15.60 | 1,323,317 | -0.10(-0.64%) |
Mar 10, 2021 | 16.30 | 16.74 | 15.02 | 15.70 | 2,665,293 | -0.67(-4.09%) |
Mar 09, 2021 | 14.77 | 16.48 | 14.55 | 16.37 | 2,704,865 | +2.25(+15.93%) |
Mar 08, 2021 | 14.88 | 15.15 | 13.87 | 14.12 | 1,419,472 | -0.63(-4.27%) |
Mar 05, 2021 | 15.15 | 15.67 | 13.45 | 14.75 | 2,554,400 | -0.30(-1.99%) |
Mar 04, 2021 | 16.25 | 16.56 | 14.11 | 15.05 | 2,821,841 | -1.56(-9.37%) |
Mar 03, 2021 | 17.12 | 17.45 | 16.31 | 16.61 | 1,026,432 | -0.40(-2.38%) |
Mar 02, 2021 | 17.25 | 17.35 | 16.55 | 17.01 | 1,302,047 | +0.26(+1.56%) |
Mar 01, 2021 | 16.98 | 17.10 | 16.50 | 16.75 | 874,270 | +0.55(+3.40%) |
Feb 26, 2021 | 15.60 | 16.49 | 15.00 | 16.20 | 1,370,400 | +0.35(+2.21%) |
Feb 25, 2021 | 16.99 | 16.99 | 15.38 | 15.85 | 899,596 | -0.75(-4.52%) |
Feb 24, 2021 | 16.74 | 16.88 | 16.31 | 16.60 | 680,859 | -0.01(-0.06%) |
Feb 23, 2021 | 16.25 | 16.80 | 14.92 | 16.61 | 1,722,930 | -0.04(-0.24%) |
Feb 22, 2021 | 16.87 | 17.06 | 16.16 | 16.65 | 1,570,427 | -0.20(-1.19%) |
Feb 19, 2021 | 16.35 | 17.40 | 16.10 | 16.85 | 1,732,200 | +0.63(+3.88%) |
Feb 18, 2021 | 17.00 | 17.00 | 16.01 | 16.22 | 922,057 | -0.57(-3.39%) |
Feb 17, 2021 | 17.00 | 17.10 | 16.50 | 16.79 | 870,010 | -0.31(-1.81%) |
Feb 16, 2021 | 17.86 | 17.87 | 16.95 | 17.10 | 1,228,650 | +0.24(+1.42%) |
Feb 12, 2021 | 16.50 | 17.61 | 15.90 | 16.86 | 1,814,800 | +0.15(+0.90%) |
Feb 11, 2021 | 18.11 | 18.20 | 16.01 | 16.71 | 3,178,272 | -1.29(-7.17%) |
Feb 10, 2021 | 18.38 | 18.38 | 17.07 | 18.00 | 2,951,705 | +0.93(+5.42%) |
Feb 09, 2021 | 16.97 | 17.32 | 16.75 | 17.07 | 1,694,654 | +0.34(+2.06%) |
Feb 08, 2021 | 16.25 | 16.85 | 16.09 | 16.73 | 1,659,435 | +0.86(+5.42%) |
Feb 05, 2021 | 15.62 | 16.14 | 15.62 | 15.87 | 1,043,100 | +0.04(+0.26%) |
Feb 04, 2021 | 15.74 | 16.20 | 15.25 | 15.83 | 1,729,915 | +0.37(+2.39%) |
Feb 03, 2021 | 15.20 | 15.71 | 15.07 | 15.46 | 1,507,127 | +0.66(+4.46%) |
Feb 02, 2021 | 14.30 | 14.97 | 14.29 | 14.80 | 1,594,598 | +0.64(+4.52%) |
Feb 01, 2021 | 13.97 | 14.38 | 13.36 | 14.16 | 1,104,731 | +0.86(+6.47%) |
Jan 29, 2021 | 13.60 | 14.07 | 12.99 | 13.30 | 1,498,300 | -0.20(-1.48%) |
Jan 28, 2021 | 13.05 | 13.80 | 13.01 | 13.50 | 1,185,764 | +0.29(+2.20%) |
Jan 27, 2021 | 14.52 | 14.52 | 13.04 | 13.21 | 2,380,903 | -1.44(-9.85%) |
Jan 26, 2021 | 14.90 | 15.00 | 14.24 | 14.65 | 1,175,181 | -0.24(-1.59%) |
Jan 25, 2021 | 15.07 | 15.39 | 14.74 | 14.89 | 1,077,662 | -0.18(-1.19%) |
Jan 22, 2021 | 14.98 | 15.25 | 14.87 | 15.07 | 813,500 | -0.08(-0.53%) |
Jan 21, 2021 | 15.31 | 15.67 | 14.87 | 15.15 | 836,795 | +0.07(+0.46%) |
Jan 20, 2021 | 15.47 | 15.47 | 14.95 | 15.08 | 1,090,193 | -0.03(-0.20%) |
Jan 19, 2021 | 15.60 | 15.89 | 14.62 | 15.11 | 1,666,986 | -0.44(-2.86%) |
Jan 15, 2021 | 16.30 | 16.39 | 14.93 | 15.55 | 1,690,700 | -0.50(-3.13%) |
Jan 14, 2021 | 16.57 | 16.69 | 15.77 | 16.06 | 2,446,611 | +0.43(+2.73%) |
Jan 13, 2021 | 14.40 | 15.73 | 14.29 | 15.63 | 2,247,403 | +1.47(+10.38%) |
Jan 12, 2021 | 15.03 | 15.03 | 14.00 | 14.16 | 1,968,618 | -0.09(-0.63%) |
Jan 11, 2021 | 13.20 | 14.44 | 13.20 | 14.25 | 2,051,865 | +0.64(+4.69%) |
Jan 08, 2021 | 13.74 | 14.39 | 13.20 | 13.61 | 2,833,500 | -0.10(-0.72%) |
Jan 07, 2021 | 14.00 | 14.20 | 13.53 | 13.71 | 4,026,780 | -0.64(-4.46%) |
Jan 06, 2021 | 14.50 | 15.02 | 14.00 | 14.35 | 2,878,287 | +1.10(+8.28%) |
Jan 05, 2021 | 12.80 | 13.66 | 12.80 | 13.25 | 1,422,183 | +0.36(+2.81%) |