Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 12.62 | 13.06 | 12.56 | 12.98 | 1,792,455 | +0.44(+3.51%) |
Mar 30, 2021 | 12.28 | 12.61 | 12.11 | 12.54 | 1,795,337 | +0.19(+1.54%) |
Mar 29, 2021 | 12.45 | 12.54 | 12.13 | 12.35 | 2,524,209 | -0.17(-1.36%) |
Mar 26, 2021 | 12.54 | 12.60 | 12.09 | 12.52 | 2,405,000 | -0.04(-0.32%) |
Mar 25, 2021 | 12.15 | 12.59 | 12.02 | 12.56 | 3,289,844 | +0.26(+2.11%) |
Mar 24, 2021 | 13.05 | 13.05 | 12.16 | 12.30 | 6,898,129 | -0.56(-4.35%) |
Mar 23, 2021 | 13.25 | 13.27 | 12.80 | 12.86 | 4,072,365 | -0.41(-3.09%) |
Mar 22, 2021 | 13.58 | 13.69 | 13.17 | 13.27 | 3,664,471 | -0.37(-2.71%) |
Mar 19, 2021 | 13.63 | 13.78 | 13.39 | 13.64 | 3,009,900 | +0.08(+0.59%) |
Mar 18, 2021 | 13.87 | 14.12 | 13.44 | 13.56 | 6,462,226 | -0.45(-3.21%) |
Mar 17, 2021 | 13.72 | 14.11 | 13.51 | 14.01 | 3,625,156 | +0.18(+1.30%) |
Mar 16, 2021 | 14.32 | 14.50 | 13.60 | 13.83 | 4,566,011 | -0.42(-2.95%) |
Mar 15, 2021 | 13.87 | 14.39 | 13.77 | 14.25 | 2,689,841 | +0.49(+3.56%) |
Mar 12, 2021 | 13.48 | 13.79 | 13.18 | 13.76 | 2,698,600 | +0.11(+0.81%) |
Mar 11, 2021 | 13.25 | 13.72 | 13.15 | 13.65 | 2,267,733 | +0.54(+4.12%) |
Mar 10, 2021 | 13.38 | 13.51 | 12.96 | 13.11 | 2,751,279 | -0.01(-0.08%) |
Mar 09, 2021 | 13.06 | 13.43 | 13.00 | 13.12 | 2,555,679 | +0.40(+3.14%) |
Mar 08, 2021 | 13.20 | 13.27 | 12.55 | 12.72 | 3,406,657 | -0.37(-2.83%) |
Mar 05, 2021 | 13.38 | 13.45 | 12.01 | 13.09 | 8,633,200 | -0.32(-2.39%) |
Mar 04, 2021 | 14.18 | 14.40 | 13.19 | 13.41 | 6,504,102 | -0.97(-6.75%) |
Mar 03, 2021 | 14.35 | 14.59 | 14.05 | 14.38 | 2,850,284 | -0.04(-0.28%) |
Mar 02, 2021 | 14.26 | 14.63 | 14.17 | 14.42 | 1,870,885 | -0.06(-0.41%) |
Mar 01, 2021 | 14.02 | 14.49 | 13.89 | 14.48 | 3,398,333 | +0.48(+3.43%) |
Feb 26, 2021 | 14.58 | 14.87 | 13.85 | 14.00 | 4,794,700 | -0.58(-3.98%) |
Feb 25, 2021 | 15.00 | 15.47 | 14.16 | 14.58 | 6,471,982 | +0.00(+0.00%) |
Feb 24, 2021 | 14.52 | 14.73 | 14.28 | 14.58 | 3,423,113 | +0.20(+1.39%) |
Feb 23, 2021 | 15.01 | 15.05 | 13.81 | 14.38 | 5,187,341 | -0.89(-5.83%) |
Feb 22, 2021 | 15.89 | 15.95 | 15.24 | 15.27 | 2,884,985 | -0.68(-4.26%) |
Feb 19, 2021 | 16.00 | 16.22 | 15.84 | 15.95 | 2,794,700 | +0.08(+0.50%) |
Feb 18, 2021 | 15.80 | 16.15 | 15.48 | 15.87 | 2,283,482 | -0.08(-0.50%) |
Feb 17, 2021 | 15.51 | 16.06 | 15.19 | 15.95 | 3,692,714 | +0.30(+1.92%) |
Feb 16, 2021 | 15.80 | 15.80 | 15.41 | 15.65 | 2,239,326 | -0.11(-0.70%) |
Feb 12, 2021 | 16.05 | 16.05 | 15.55 | 15.76 | 2,595,100 | -0.19(-1.19%) |
Feb 11, 2021 | 16.43 | 16.53 | 15.82 | 15.95 | 3,190,740 | -0.47(-2.86%) |
Feb 10, 2021 | 17.00 | 17.20 | 16.17 | 16.42 | 2,720,417 | -0.37(-2.20%) |
Feb 09, 2021 | 16.58 | 16.96 | 16.23 | 16.79 | 2,719,332 | +0.11(+0.66%) |
Feb 08, 2021 | 15.67 | 16.75 | 15.52 | 16.68 | 7,203,918 | +1.16(+7.47%) |
Feb 05, 2021 | 15.58 | 15.65 | 15.11 | 15.52 | 6,253,800 | +0.05(+0.32%) |
Feb 04, 2021 | 16.06 | 16.17 | 15.40 | 15.47 | 6,031,568 | -0.56(-3.49%) |
Feb 03, 2021 | 16.20 | 16.59 | 15.90 | 16.03 | 4,435,229 | -0.03(-0.19%) |
Feb 02, 2021 | 16.30 | 16.38 | 15.76 | 16.06 | 4,583,805 | -0.21(-1.29%) |
Feb 01, 2021 | 16.65 | 16.74 | 15.81 | 16.27 | 4,835,937 | -0.44(-2.63%) |
Jan 29, 2021 | 16.87 | 17.26 | 16.01 | 16.71 | 4,261,700 | -0.37(-2.17%) |
Jan 28, 2021 | 16.11 | 17.37 | 15.96 | 17.08 | 7,435,576 | +1.03(+6.42%) |
Jan 27, 2021 | 16.77 | 16.96 | 15.91 | 16.05 | 10,501,959 | -1.57(-8.91%) |
Jan 26, 2021 | 18.15 | 18.60 | 17.26 | 17.62 | 12,280,439 | -1.11(-5.93%) |
Jan 25, 2021 | 20.50 | 20.50 | 17.82 | 18.73 | 35,755,320 | +3.87(+26.04%) |
Jan 22, 2021 | 15.22 | 15.89 | 14.61 | 14.86 | 8,052,000 | -0.33(-2.17%) |
Jan 21, 2021 | 14.98 | 15.42 | 14.36 | 15.19 | 6,764,702 | +0.59(+4.04%) |
Jan 20, 2021 | 13.91 | 14.91 | 13.82 | 14.60 | 6,094,626 | +0.97(+7.12%) |
Jan 19, 2021 | 13.96 | 14.02 | 13.51 | 13.63 | 5,029,099 | +0.32(+2.40%) |
Jan 15, 2021 | 14.57 | 14.67 | 13.24 | 13.31 | 5,386,100 | -1.15(-7.95%) |
Jan 14, 2021 | 14.18 | 14.77 | 13.88 | 14.46 | 4,451,225 | +0.57(+4.10%) |
Jan 13, 2021 | 14.47 | 14.54 | 13.85 | 13.89 | 2,371,748 | -0.34(-2.39%) |
Jan 12, 2021 | 14.24 | 14.81 | 14.05 | 14.23 | 3,113,265 | +0.11(+0.78%) |
Jan 11, 2021 | 13.57 | 14.13 | 13.23 | 14.12 | 5,794,599 | +0.72(+5.37%) |
Jan 08, 2021 | 13.24 | 13.48 | 13.06 | 13.40 | 2,864,700 | +0.21(+1.59%) |
Jan 07, 2021 | 13.33 | 13.33 | 12.93 | 13.19 | 3,296,024 | +0.10(+0.76%) |
Jan 06, 2021 | 13.42 | 13.57 | 12.88 | 13.09 | 2,565,177 | -0.27(-2.02%) |
Jan 05, 2021 | 13.59 | 13.72 | 13.30 | 13.36 | 1,691,537 | -0.18(-1.33%) |