Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 15.65 | 15.98 | 15.57 | 15.69 | 330,587 | +0.03(+0.22%) |
Mar 30, 2021 | 15.73 | 15.88 | 15.54 | 15.65 | 125,446 | -0.08(-0.53%) |
Mar 29, 2021 | 16.09 | 16.32 | 15.58 | 15.74 | 130,884 | -0.36(-2.25%) |
Mar 26, 2021 | 15.95 | 16.24 | 15.38 | 16.10 | 138,357 | +0.28(+1.76%) |
Mar 25, 2021 | 15.06 | 16.06 | 14.73 | 15.82 | 172,079 | +0.71(+4.67%) |
Mar 24, 2021 | 16.28 | 16.54 | 14.97 | 15.11 | 266,626 | -1.00(-6.19%) |
Mar 23, 2021 | 17.25 | 17.25 | 15.96 | 16.11 | 373,731 | -1.17(-6.76%) |
Mar 22, 2021 | 17.38 | 17.41 | 17.03 | 17.28 | 223,832 | -0.04(-0.23%) |
Mar 19, 2021 | 17.09 | 17.47 | 17.00 | 17.32 | 606,892 | +0.64(+3.84%) |
Mar 18, 2021 | 16.90 | 17.41 | 16.56 | 16.68 | 382,239 | +0.60(+3.71%) |
Mar 17, 2021 | 15.36 | 16.13 | 15.32 | 16.08 | 160,121 | +0.41(+2.59%) |
Mar 16, 2021 | 15.69 | 15.78 | 15.38 | 15.68 | 145,323 | -0.02(-0.14%) |
Mar 15, 2021 | 16.33 | 16.33 | 15.00 | 15.70 | 356,605 | -0.29(-1.80%) |
Mar 12, 2021 | 16.02 | 16.34 | 15.28 | 15.99 | 229,219 | -0.04(-0.24%) |
Mar 11, 2021 | 14.82 | 16.34 | 14.63 | 16.03 | 488,733 | +1.36(+9.30%) |
Mar 10, 2021 | 13.72 | 14.71 | 13.69 | 14.66 | 417,138 | +1.10(+8.10%) |
Mar 09, 2021 | 13.86 | 13.86 | 13.30 | 13.56 | 260,335 | -0.07(-0.51%) |
Mar 08, 2021 | 12.34 | 14.00 | 12.26 | 13.63 | 741,212 | +1.29(+10.49%) |
Mar 05, 2021 | 12.50 | 12.80 | 12.18 | 12.34 | 1,580,674 | -0.02(-0.14%) |
Mar 04, 2021 | 12.70 | 13.46 | 12.16 | 12.36 | 3,142,885 | -0.13(-1.05%) |
Mar 03, 2021 | 12.63 | 12.73 | 11.82 | 12.49 | 743,763 | -0.10(-0.76%) |
Mar 02, 2021 | 13.05 | 13.13 | 12.54 | 12.58 | 281,951 | -0.41(-3.12%) |
Mar 01, 2021 | 12.43 | 13.05 | 12.42 | 12.99 | 291,531 | +0.59(+4.78%) |
Feb 26, 2021 | 13.21 | 13.21 | 12.39 | 12.39 | 508,000 | +0.53(+4.48%) |
Feb 25, 2021 | 11.98 | 12.11 | 11.44 | 11.86 | 221,143 | -0.18(-1.52%) |
Feb 24, 2021 | 12.01 | 12.16 | 11.58 | 12.05 | 393,840 | -0.14(-1.18%) |
Feb 23, 2021 | 12.64 | 12.64 | 11.92 | 12.19 | 267,009 | -0.45(-3.58%) |
Feb 22, 2021 | 12.70 | 13.01 | 12.50 | 12.64 | 151,918 | +0.04(+0.31%) |
Feb 19, 2021 | 12.65 | 12.96 | 12.49 | 12.60 | 164,056 | +0.03(+0.21%) |
Feb 18, 2021 | 12.97 | 13.05 | 12.56 | 12.58 | 196,073 | -0.37(-2.89%) |
Feb 17, 2021 | 13.15 | 13.31 | 12.91 | 12.95 | 139,924 | -0.16(-1.23%) |
Feb 16, 2021 | 13.41 | 13.77 | 13.11 | 13.11 | 207,582 | -0.07(-0.53%) |
Feb 12, 2021 | 13.19 | 13.41 | 12.90 | 13.18 | 174,381 | -0.04(-0.31%) |
Feb 11, 2021 | 13.84 | 13.84 | 13.14 | 13.23 | 258,419 | -0.07(-0.51%) |
Feb 10, 2021 | 14.71 | 14.97 | 12.87 | 13.29 | 866,106 | -2.81(-17.46%) |
Feb 09, 2021 | 15.51 | 16.37 | 14.84 | 16.10 | 325,007 | +0.45(+2.87%) |
Feb 08, 2021 | 15.24 | 15.69 | 15.05 | 15.65 | 218,442 | +1.05(+7.22%) |
Feb 05, 2021 | 15.12 | 15.19 | 14.23 | 14.60 | 162,679 | -0.25(-1.70%) |
Feb 04, 2021 | 14.30 | 14.85 | 14.30 | 14.85 | 141,163 | +0.55(+3.87%) |
Feb 03, 2021 | 13.47 | 14.34 | 13.47 | 14.30 | 121,291 | +0.83(+6.18%) |
Feb 02, 2021 | 15.20 | 15.20 | 13.42 | 13.47 | 225,144 | -1.09(-7.51%) |
Feb 01, 2021 | 13.29 | 15.65 | 13.29 | 14.56 | 703,054 | +2.11(+16.90%) |
Jan 29, 2021 | 12.69 | 12.69 | 12.22 | 12.46 | 98,204 | +0.26(+2.14%) |
Jan 28, 2021 | 12.42 | 12.63 | 12.01 | 12.19 | 137,857 | +0.26(+2.19%) |
Jan 27, 2021 | 12.20 | 12.37 | 11.78 | 11.93 | 177,898 | -0.54(-4.37%) |
Jan 26, 2021 | 12.42 | 12.48 | 12.03 | 12.48 | 112,753 | +0.32(+2.65%) |
Jan 25, 2021 | 12.50 | 12.54 | 12.05 | 12.16 | 101,480 | -0.31(-2.52%) |
Jan 22, 2021 | 12.19 | 12.51 | 11.93 | 12.47 | 64,475 | +0.23(+1.89%) |
Jan 21, 2021 | 12.69 | 12.69 | 11.99 | 12.24 | 100,592 | -0.07(-0.57%) |
Jan 20, 2021 | 12.40 | 12.46 | 12.10 | 12.31 | 85,290 | +0.05(+0.43%) |
Jan 19, 2021 | 12.59 | 12.59 | 12.03 | 12.26 | 95,996 | -0.17(-1.40%) |
Jan 15, 2021 | 12.52 | 12.52 | 12.13 | 12.43 | 127,344 | -0.17(-1.31%) |
Jan 14, 2021 | 12.33 | 12.81 | 12.33 | 12.60 | 134,916 | +0.28(+2.30%) |
Jan 13, 2021 | 12.28 | 12.46 | 12.11 | 12.31 | 140,842 | -0.03(-0.21%) |
Jan 12, 2021 | 12.38 | 12.38 | 12.09 | 12.34 | 52,360 | +0.32(+2.65%) |
Jan 11, 2021 | 12.32 | 12.48 | 11.81 | 12.02 | 165,503 | -0.29(-2.34%) |
Jan 08, 2021 | 12.48 | 12.60 | 11.88 | 12.31 | 200,309 | -0.14(-1.09%) |
Jan 07, 2021 | 12.29 | 12.56 | 11.88 | 12.44 | 162,842 | +0.34(+2.85%) |
Jan 06, 2021 | 11.73 | 12.66 | 11.73 | 12.10 | 201,692 | +0.37(+3.12%) |
Jan 05, 2021 | 11.77 | 11.82 | 11.59 | 11.73 | 181,262 | +0.11(+0.94%) |