Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.87 | 13.41 | 12.70 | 13.10 | 487,037 | +0.29(+2.26%) |
Mar 30, 2021 | 12.52 | 13.00 | 12.10 | 12.81 | 651,710 | +0.23(+1.83%) |
Mar 29, 2021 | 13.69 | 14.12 | 12.53 | 12.58 | 739,623 | -1.28(-9.24%) |
Mar 26, 2021 | 13.63 | 14.04 | 13.05 | 13.86 | 433,100 | +0.22(+1.61%) |
Mar 25, 2021 | 12.75 | 13.83 | 12.71 | 13.64 | 558,724 | +0.30(+2.25%) |
Mar 24, 2021 | 13.15 | 13.50 | 12.94 | 13.34 | 792,779 | +0.22(+1.68%) |
Mar 23, 2021 | 13.75 | 13.88 | 13.00 | 13.12 | 393,671 | -0.68(-4.93%) |
Mar 22, 2021 | 14.14 | 14.50 | 13.56 | 13.80 | 396,863 | +0.00(+0.00%) |
Mar 19, 2021 | 13.92 | 14.13 | 13.42 | 13.80 | 441,500 | -0.18(-1.29%) |
Mar 18, 2021 | 13.80 | 14.02 | 13.11 | 13.98 | 468,430 | +0.19(+1.38%) |
Mar 17, 2021 | 14.16 | 14.46 | 13.13 | 13.79 | 611,369 | -0.76(-5.22%) |
Mar 16, 2021 | 14.90 | 15.10 | 14.55 | 14.55 | 396,284 | -0.59(-3.90%) |
Mar 15, 2021 | 15.00 | 15.28 | 14.28 | 15.14 | 485,825 | +0.43(+2.92%) |
Mar 12, 2021 | 15.90 | 15.90 | 14.39 | 14.71 | 763,100 | -0.43(-2.84%) |
Mar 11, 2021 | 13.69 | 16.00 | 13.69 | 15.14 | 1,751,157 | +1.45(+10.59%) |
Mar 10, 2021 | 14.32 | 14.49 | 13.20 | 13.69 | 594,041 | -0.54(-3.79%) |
Mar 09, 2021 | 14.04 | 14.49 | 13.85 | 14.23 | 436,090 | +0.34(+2.45%) |
Mar 08, 2021 | 14.34 | 14.60 | 13.53 | 13.89 | 636,019 | +0.08(+0.58%) |
Mar 05, 2021 | 13.61 | 14.49 | 12.00 | 13.81 | 1,206,400 | +0.65(+4.94%) |
Mar 04, 2021 | 12.77 | 13.52 | 11.85 | 13.16 | 1,056,433 | -0.03(-0.23%) |
Mar 03, 2021 | 14.04 | 14.25 | 13.00 | 13.19 | 646,122 | -0.82(-5.85%) |
Mar 02, 2021 | 14.48 | 14.55 | 13.81 | 14.01 | 589,481 | -0.16(-1.13%) |
Mar 01, 2021 | 14.55 | 14.80 | 13.61 | 14.17 | 630,343 | +0.08(+0.57%) |
Feb 26, 2021 | 13.84 | 14.48 | 13.18 | 14.09 | 1,201,500 | +0.21(+1.51%) |
Feb 25, 2021 | 15.00 | 15.27 | 13.18 | 13.88 | 1,104,239 | -1.11(-7.40%) |
Feb 24, 2021 | 15.00 | 15.19 | 14.52 | 14.99 | 502,838 | -0.06(-0.40%) |
Feb 23, 2021 | 15.51 | 15.82 | 14.50 | 15.05 | 1,314,222 | -1.06(-6.58%) |
Feb 22, 2021 | 16.70 | 16.90 | 16.10 | 16.11 | 592,703 | -0.81(-4.79%) |
Feb 19, 2021 | 17.76 | 17.77 | 16.60 | 16.92 | 328,100 | -0.64(-3.64%) |
Feb 18, 2021 | 17.40 | 17.71 | 16.79 | 17.56 | 462,481 | -0.08(-0.45%) |
Feb 17, 2021 | 17.98 | 18.01 | 16.80 | 17.64 | 397,196 | -0.27(-1.51%) |
Feb 16, 2021 | 19.26 | 19.50 | 17.66 | 17.91 | 631,272 | -1.18(-6.18%) |
Feb 12, 2021 | 18.78 | 19.28 | 17.80 | 19.09 | 597,300 | +0.04(+0.21%) |
Feb 11, 2021 | 18.68 | 19.50 | 18.50 | 19.05 | 1,525,076 | +0.98(+5.42%) |
Feb 10, 2021 | 16.70 | 18.07 | 16.22 | 18.07 | 999,341 | +1.52(+9.18%) |
Feb 09, 2021 | 16.91 | 17.61 | 16.50 | 16.55 | 783,403 | -0.24(-1.43%) |
Feb 08, 2021 | 16.62 | 17.22 | 16.40 | 16.79 | 592,762 | +0.28(+1.70%) |
Feb 05, 2021 | 17.20 | 17.39 | 16.26 | 16.51 | 687,200 | -0.50(-2.94%) |
Feb 04, 2021 | 16.80 | 17.59 | 16.80 | 17.01 | 356,707 | +0.21(+1.25%) |
Feb 03, 2021 | 17.14 | 17.88 | 16.67 | 16.80 | 632,253 | +0.10(+0.60%) |
Feb 02, 2021 | 17.64 | 17.95 | 16.62 | 16.70 | 807,849 | -0.94(-5.33%) |
Feb 01, 2021 | 16.29 | 18.00 | 15.81 | 17.64 | 679,937 | +1.64(+10.25%) |
Jan 29, 2021 | 15.75 | 16.59 | 15.13 | 16.00 | 642,700 | +0.32(+2.04%) |
Jan 28, 2021 | 15.26 | 16.44 | 15.15 | 15.68 | 663,166 | +0.10(+0.64%) |
Jan 27, 2021 | 16.37 | 16.85 | 15.58 | 15.58 | 1,249,571 | -1.54(-9.00%) |
Jan 26, 2021 | 17.27 | 18.00 | 17.00 | 17.12 | 901,119 | -0.14(-0.81%) |
Jan 25, 2021 | 17.85 | 18.05 | 15.41 | 17.26 | 2,104,401 | -0.72(-4.00%) |
Jan 22, 2021 | 17.12 | 18.75 | 17.12 | 17.98 | 1,305,400 | +0.38(+2.16%) |
Jan 21, 2021 | 18.74 | 18.84 | 17.43 | 17.60 | 2,071,096 | +0.75(+4.45%) |
Jan 20, 2021 | 16.60 | 17.69 | 16.43 | 16.85 | 1,637,072 | +0.35(+2.12%) |
Jan 19, 2021 | 18.00 | 19.14 | 16.25 | 16.50 | 1,973,929 | -1.35(-7.56%) |
Jan 15, 2021 | 18.37 | 18.54 | 17.30 | 17.85 | 1,030,900 | -0.51(-2.78%) |
Jan 14, 2021 | 17.80 | 19.50 | 17.01 | 18.36 | 2,344,028 | -0.18(-0.97%) |
Jan 13, 2021 | 16.20 | 19.65 | 16.10 | 18.54 | 3,429,257 | +2.85(+18.16%) |
Jan 12, 2021 | 15.45 | 16.14 | 15.24 | 15.69 | 1,082,503 | +0.52(+3.43%) |
Jan 11, 2021 | 14.59 | 15.43 | 14.52 | 15.17 | 1,065,781 | +0.55(+3.76%) |
Jan 08, 2021 | 14.90 | 15.11 | 14.40 | 14.62 | 772,200 | -0.13(-0.88%) |
Jan 07, 2021 | 14.14 | 15.68 | 14.14 | 14.75 | 1,269,311 | +0.69(+4.91%) |
Jan 06, 2021 | 13.62 | 15.11 | 13.60 | 14.06 | 1,445,653 | +0.16(+1.15%) |
Jan 05, 2021 | 12.89 | 14.20 | 12.51 | 13.90 | 1,242,279 | +0.95(+7.34%) |