Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 13.54 | 14.49 | 13.31 | 14.13 | 1,148,586 | +0.58(+4.28%) |
Mar 30, 2021 | 12.88 | 13.76 | 12.78 | 13.55 | 622,391 | +0.51(+3.91%) |
Mar 29, 2021 | 13.75 | 13.99 | 12.79 | 13.04 | 1,067,644 | -0.81(-5.85%) |
Mar 26, 2021 | 13.95 | 14.21 | 13.29 | 13.85 | 1,232,900 | -0.27(-1.91%) |
Mar 25, 2021 | 12.98 | 14.15 | 12.84 | 14.12 | 1,334,432 | +0.92(+6.97%) |
Mar 24, 2021 | 14.51 | 14.60 | 13.14 | 13.20 | 1,075,044 | -1.16(-8.08%) |
Mar 23, 2021 | 15.61 | 15.84 | 14.25 | 14.36 | 1,355,123 | -1.48(-9.34%) |
Mar 22, 2021 | 16.52 | 16.86 | 15.56 | 15.84 | 1,350,138 | -0.58(-3.53%) |
Mar 19, 2021 | 17.26 | 17.59 | 15.76 | 16.42 | 5,880,500 | -0.85(-4.92%) |
Mar 18, 2021 | 17.24 | 18.52 | 16.95 | 17.27 | 1,261,393 | -0.11(-0.63%) |
Mar 17, 2021 | 16.21 | 17.62 | 15.80 | 17.38 | 2,632,522 | +0.64(+3.82%) |
Mar 16, 2021 | 17.83 | 17.84 | 16.26 | 16.74 | 960,513 | -0.99(-5.58%) |
Mar 15, 2021 | 17.22 | 18.23 | 16.32 | 17.73 | 2,062,056 | +0.97(+5.79%) |
Mar 12, 2021 | 18.21 | 18.21 | 16.30 | 16.76 | 2,585,800 | -0.12(-0.71%) |
Mar 11, 2021 | 15.16 | 17.20 | 15.03 | 16.88 | 1,257,144 | +2.18(+14.83%) |
Mar 10, 2021 | 15.20 | 15.71 | 14.63 | 14.70 | 1,066,474 | -0.12(-0.81%) |
Mar 09, 2021 | 13.80 | 15.19 | 13.49 | 14.82 | 1,048,523 | +1.73(+13.22%) |
Mar 08, 2021 | 13.06 | 14.17 | 12.66 | 13.09 | 1,082,965 | +0.15(+1.16%) |
Mar 05, 2021 | 13.81 | 13.81 | 11.65 | 12.94 | 1,758,200 | -0.24(-1.82%) |
Mar 04, 2021 | 14.29 | 14.29 | 12.22 | 13.18 | 2,181,819 | -1.19(-8.28%) |
Mar 03, 2021 | 15.73 | 15.99 | 14.03 | 14.37 | 1,741,511 | -1.39(-8.82%) |
Mar 02, 2021 | 16.25 | 16.81 | 15.73 | 15.76 | 960,522 | -0.65(-3.96%) |
Mar 01, 2021 | 16.61 | 17.07 | 15.65 | 16.41 | 1,135,413 | +0.47(+2.95%) |
Feb 26, 2021 | 17.26 | 17.51 | 15.50 | 15.94 | 1,468,100 | -1.26(-7.33%) |
Feb 25, 2021 | 18.81 | 19.69 | 16.82 | 17.20 | 2,325,469 | -2.38(-12.16%) |
Feb 24, 2021 | 19.61 | 19.97 | 18.99 | 19.58 | 819,566 | +0.42(+2.19%) |
Feb 23, 2021 | 18.81 | 19.39 | 16.34 | 19.16 | 2,232,825 | -0.40(-2.04%) |
Feb 22, 2021 | 22.57 | 22.66 | 19.28 | 19.56 | 1,644,797 | -3.37(-14.70%) |
Feb 19, 2021 | 23.75 | 24.03 | 22.01 | 22.93 | 1,323,600 | -0.58(-2.47%) |
Feb 18, 2021 | 23.52 | 24.61 | 22.33 | 23.51 | 1,650,294 | -0.80(-3.29%) |
Feb 17, 2021 | 22.00 | 24.49 | 20.91 | 24.31 | 2,746,156 | +2.96(+13.86%) |
Feb 16, 2021 | 22.02 | 22.42 | 21.08 | 21.35 | 1,077,096 | -0.87(-3.92%) |
Feb 12, 2021 | 22.20 | 22.70 | 21.13 | 22.22 | 1,105,900 | +0.14(+0.63%) |
Feb 11, 2021 | 21.85 | 22.88 | 21.37 | 22.08 | 1,596,752 | +1.01(+4.79%) |
Feb 10, 2021 | 22.84 | 22.84 | 19.20 | 21.07 | 2,807,911 | -0.51(-2.36%) |
Feb 09, 2021 | 19.50 | 22.42 | 18.95 | 21.58 | 2,108,532 | +2.42(+12.63%) |
Feb 08, 2021 | 18.92 | 20.39 | 18.80 | 19.16 | 1,737,679 | +0.80(+4.36%) |
Feb 05, 2021 | 17.64 | 18.99 | 17.50 | 18.36 | 1,673,500 | +0.67(+3.79%) |
Feb 04, 2021 | 17.39 | 17.75 | 16.75 | 17.69 | 1,133,714 | +0.22(+1.26%) |
Feb 03, 2021 | 17.52 | 17.84 | 16.32 | 17.47 | 1,581,532 | -0.03(-0.17%) |
Feb 02, 2021 | 16.71 | 17.69 | 15.21 | 17.50 | 2,928,159 | +0.79(+4.73%) |
Feb 01, 2021 | 14.82 | 16.71 | 14.20 | 16.71 | 3,970,649 | +2.43(+17.02%) |
Jan 29, 2021 | 13.80 | 14.98 | 13.58 | 14.28 | 1,532,800 | +0.83(+6.17%) |
Jan 28, 2021 | 14.46 | 14.50 | 13.38 | 13.45 | 1,894,456 | -0.16(-1.18%) |
Jan 27, 2021 | 15.56 | 15.92 | 13.40 | 13.61 | 2,998,680 | -2.55(-15.78%) |
Jan 26, 2021 | 17.30 | 18.79 | 15.81 | 16.16 | 2,968,319 | -0.74(-4.38%) |
Jan 25, 2021 | 14.84 | 17.04 | 14.53 | 16.90 | 3,266,842 | +2.55(+17.77%) |
Jan 22, 2021 | 12.99 | 14.87 | 12.82 | 14.35 | 2,341,500 | +1.44(+11.15%) |
Jan 21, 2021 | 13.40 | 13.54 | 12.61 | 12.91 | 1,069,598 | -0.41(-3.08%) |
Jan 20, 2021 | 13.55 | 13.70 | 13.02 | 13.32 | 1,020,462 | -0.27(-1.99%) |
Jan 19, 2021 | 13.15 | 13.87 | 12.90 | 13.59 | 1,159,914 | +0.66(+5.10%) |
Jan 15, 2021 | 13.75 | 13.91 | 12.71 | 12.93 | 1,126,500 | -0.64(-4.72%) |
Jan 14, 2021 | 13.74 | 13.98 | 13.01 | 13.57 | 980,223 | -0.12(-0.88%) |
Jan 13, 2021 | 13.90 | 14.15 | 13.65 | 13.69 | 844,883 | -0.16(-1.16%) |
Jan 12, 2021 | 13.42 | 14.11 | 13.42 | 13.85 | 867,205 | +0.48(+3.59%) |
Jan 11, 2021 | 13.66 | 14.40 | 13.15 | 13.37 | 1,342,278 | -0.75(-5.31%) |
Jan 08, 2021 | 14.26 | 14.85 | 13.50 | 14.12 | 1,749,800 | +0.22(+1.58%) |
Jan 07, 2021 | 13.14 | 14.10 | 13.08 | 13.90 | 1,420,038 | +1.10(+8.59%) |
Jan 06, 2021 | 12.76 | 13.63 | 12.47 | 12.80 | 1,532,494 | +0.05(+0.39%) |
Jan 05, 2021 | 12.50 | 13.10 | 12.20 | 12.75 | 1,179,200 | +0.04(+0.31%) |