Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.91 | 14.10 | 13.45 | 13.54 | 1,038,436 | -0.33(-2.42%) |
Mar 30, 2021 | 13.87 | 14.13 | 13.74 | 13.87 | 904,261 | -0.03(-0.22%) |
Mar 29, 2021 | 14.02 | 14.22 | 13.69 | 13.90 | 616,977 | -0.23(-1.63%) |
Mar 26, 2021 | 13.67 | 14.15 | 13.67 | 14.13 | 482,000 | +0.56(+4.09%) |
Mar 25, 2021 | 13.08 | 13.78 | 13.02 | 13.57 | 754,484 | +0.38(+2.84%) |
Mar 24, 2021 | 13.79 | 14.13 | 13.15 | 13.20 | 789,124 | -0.49(-3.58%) |
Mar 23, 2021 | 14.20 | 14.39 | 13.65 | 13.69 | 749,311 | -0.71(-4.93%) |
Mar 22, 2021 | 14.14 | 14.52 | 13.91 | 14.40 | 692,007 | +0.22(+1.55%) |
Mar 19, 2021 | 13.79 | 14.28 | 13.70 | 14.18 | 1,618,100 | +0.37(+2.68%) |
Mar 18, 2021 | 14.00 | 14.16 | 13.76 | 13.81 | 977,868 | -0.37(-2.61%) |
Mar 17, 2021 | 14.52 | 14.68 | 14.09 | 14.18 | 698,751 | -0.48(-3.27%) |
Mar 16, 2021 | 14.91 | 14.97 | 14.42 | 14.66 | 461,042 | -0.28(-1.87%) |
Mar 15, 2021 | 14.53 | 14.95 | 14.25 | 14.94 | 808,760 | +0.35(+2.40%) |
Mar 12, 2021 | 14.77 | 15.04 | 14.52 | 14.59 | 803,200 | -0.26(-1.75%) |
Mar 11, 2021 | 14.72 | 15.18 | 14.72 | 14.85 | 972,551 | +0.16(+1.09%) |
Mar 10, 2021 | 14.56 | 14.82 | 14.22 | 14.69 | 987,942 | +0.29(+2.01%) |
Mar 09, 2021 | 14.91 | 15.24 | 14.30 | 14.40 | 835,393 | -0.39(-2.64%) |
Mar 08, 2021 | 14.55 | 15.38 | 14.35 | 14.79 | 1,266,881 | +0.22(+1.51%) |
Mar 05, 2021 | 13.96 | 14.67 | 13.47 | 14.57 | 1,037,400 | +0.88(+6.43%) |
Mar 04, 2021 | 13.85 | 13.99 | 13.20 | 13.69 | 1,537,239 | -0.14(-1.01%) |
Mar 03, 2021 | 13.78 | 14.14 | 13.75 | 13.83 | 669,333 | -0.06(-0.43%) |
Mar 02, 2021 | 14.50 | 14.59 | 13.41 | 13.89 | 1,017,953 | -0.79(-5.38%) |
Mar 01, 2021 | 15.00 | 15.14 | 14.62 | 14.68 | 547,558 | +0.43(+3.02%) |
Feb 26, 2021 | 13.94 | 14.41 | 13.51 | 14.25 | 1,017,700 | +0.13(+0.92%) |
Feb 25, 2021 | 14.81 | 15.04 | 14.10 | 14.12 | 618,252 | -0.77(-5.17%) |
Feb 24, 2021 | 14.49 | 15.04 | 14.31 | 14.89 | 1,250,204 | +0.40(+2.76%) |
Feb 23, 2021 | 13.98 | 14.64 | 13.81 | 14.49 | 876,390 | +0.24(+1.68%) |
Feb 22, 2021 | 14.03 | 14.37 | 13.81 | 14.25 | 794,600 | +0.22(+1.57%) |
Feb 19, 2021 | 13.86 | 14.18 | 13.80 | 14.03 | 588,100 | +0.20(+1.45%) |
Feb 18, 2021 | 13.85 | 14.02 | 13.72 | 13.83 | 514,068 | -0.14(-1.00%) |
Feb 17, 2021 | 14.16 | 14.19 | 13.75 | 13.97 | 937,365 | -0.23(-1.62%) |
Feb 16, 2021 | 14.26 | 14.44 | 14.19 | 14.20 | 519,389 | -0.01(-0.07%) |
Feb 12, 2021 | 14.66 | 14.66 | 14.16 | 14.21 | 420,200 | -0.17(-1.18%) |
Feb 11, 2021 | 14.76 | 14.90 | 14.25 | 14.38 | 808,387 | -0.37(-2.51%) |
Feb 10, 2021 | 14.75 | 14.80 | 14.32 | 14.75 | 584,011 | +0.14(+0.96%) |
Feb 09, 2021 | 14.75 | 14.75 | 14.23 | 14.61 | 465,032 | -0.11(-0.75%) |
Feb 08, 2021 | 14.68 | 14.89 | 14.56 | 14.72 | 686,770 | +0.13(+0.89%) |
Feb 05, 2021 | 14.60 | 14.66 | 14.47 | 14.59 | 874,800 | +0.08(+0.55%) |
Feb 04, 2021 | 14.16 | 14.75 | 14.08 | 14.51 | 1,249,591 | +0.48(+3.42%) |
Feb 03, 2021 | 13.77 | 14.19 | 13.71 | 14.03 | 716,336 | +0.17(+1.23%) |
Feb 02, 2021 | 13.25 | 13.88 | 13.10 | 13.86 | 1,531,027 | +0.76(+5.80%) |
Feb 01, 2021 | 12.77 | 13.30 | 12.77 | 13.10 | 523,971 | +0.30(+2.34%) |
Jan 29, 2021 | 13.09 | 13.42 | 12.56 | 12.80 | 1,518,900 | -0.28(-2.14%) |
Jan 28, 2021 | 13.73 | 13.95 | 13.04 | 13.08 | 650,643 | -0.41(-3.04%) |
Jan 27, 2021 | 13.42 | 13.73 | 13.28 | 13.49 | 1,365,242 | -0.27(-1.96%) |
Jan 26, 2021 | 13.62 | 13.94 | 13.52 | 13.76 | 1,282,632 | +0.20(+1.47%) |
Jan 25, 2021 | 13.54 | 13.60 | 13.10 | 13.56 | 608,352 | +0.05(+0.37%) |
Jan 22, 2021 | 13.56 | 13.93 | 13.06 | 13.51 | 1,375,600 | +0.50(+3.88%) |
Jan 21, 2021 | 13.79 | 13.80 | 12.97 | 13.01 | 955,747 | -0.60(-4.45%) |
Jan 20, 2021 | 13.07 | 14.26 | 12.96 | 13.61 | 2,904,310 | +0.58(+4.45%) |
Jan 19, 2021 | 13.18 | 13.75 | 12.91 | 13.03 | 1,076,144 | +0.01(+0.08%) |
Jan 15, 2021 | 12.94 | 13.15 | 12.81 | 13.02 | 617,400 | -0.04(-0.31%) |
Jan 14, 2021 | 13.04 | 13.23 | 12.95 | 13.06 | 380,515 | +0.06(+0.46%) |
Jan 13, 2021 | 12.95 | 13.02 | 12.85 | 13.00 | 465,539 | +0.04(+0.35%) |
Jan 12, 2021 | 12.81 | 12.98 | 12.54 | 12.96 | 515,585 | +0.20(+1.53%) |
Jan 11, 2021 | 12.69 | 12.85 | 12.56 | 12.76 | 646,835 | -0.14(-1.09%) |
Jan 08, 2021 | 13.12 | 13.48 | 12.78 | 12.90 | 594,300 | -0.10(-0.77%) |
Jan 07, 2021 | 12.93 | 13.06 | 12.78 | 13.00 | 501,955 | +0.10(+0.78%) |
Jan 06, 2021 | 12.85 | 13.18 | 12.74 | 12.90 | 565,374 | +0.23(+1.82%) |
Jan 05, 2021 | 12.82 | 13.03 | 12.65 | 12.67 | 473,601 | -0.16(-1.25%) |