Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.94 | 18.13 | 17.73 | 17.94 | 724,812 | +0.00(+0.00%) |
Mar 30, 2021 | 17.81 | 18.15 | 17.81 | 17.94 | 507,944 | +0.12(+0.68%) |
Mar 29, 2021 | 18.01 | 18.16 | 17.73 | 17.81 | 579,109 | -0.28(-1.54%) |
Mar 26, 2021 | 17.80 | 18.10 | 17.60 | 18.09 | 636,285 | +0.46(+2.58%) |
Mar 25, 2021 | 17.41 | 17.71 | 17.25 | 17.64 | 597,087 | +0.13(+0.74%) |
Mar 24, 2021 | 17.76 | 17.99 | 17.48 | 17.51 | 679,263 | -0.17(-0.95%) |
Mar 23, 2021 | 17.95 | 18.30 | 17.60 | 17.67 | 911,428 | -0.44(-2.41%) |
Mar 22, 2021 | 18.20 | 18.35 | 17.80 | 18.11 | 1,069,043 | -0.21(-1.17%) |
Mar 19, 2021 | 17.76 | 18.44 | 17.38 | 18.33 | 8,479,829 | +0.46(+2.60%) |
Mar 18, 2021 | 18.13 | 18.73 | 17.78 | 17.86 | 1,879,044 | -0.12(-0.67%) |
Mar 17, 2021 | 17.75 | 17.98 | 17.47 | 17.98 | 802,137 | +0.31(+1.74%) |
Mar 16, 2021 | 17.81 | 17.88 | 17.43 | 17.67 | 1,479,704 | -0.22(-1.25%) |
Mar 15, 2021 | 17.97 | 18.13 | 17.78 | 17.90 | 1,416,806 | +0.09(+0.52%) |
Mar 12, 2021 | 17.57 | 17.95 | 17.36 | 17.81 | 1,128,557 | +0.26(+1.48%) |
Mar 11, 2021 | 17.21 | 17.58 | 16.84 | 17.54 | 1,314,679 | +0.38(+2.22%) |
Mar 10, 2021 | 17.09 | 17.46 | 16.94 | 17.16 | 1,113,322 | +0.04(+0.22%) |
Mar 09, 2021 | 16.85 | 17.15 | 16.51 | 17.13 | 726,472 | +0.22(+1.32%) |
Mar 08, 2021 | 16.69 | 17.08 | 16.67 | 16.90 | 702,397 | +0.24(+1.45%) |
Mar 05, 2021 | 16.83 | 16.99 | 16.39 | 16.66 | 912,052 | +0.04(+0.22%) |
Mar 04, 2021 | 16.59 | 17.14 | 16.53 | 16.62 | 1,192,816 | -0.16(-0.94%) |
Mar 03, 2021 | 16.88 | 17.01 | 16.37 | 16.78 | 775,522 | -0.01(-0.06%) |
Mar 02, 2021 | 16.43 | 16.89 | 16.31 | 16.79 | 582,163 | +0.29(+1.75%) |
Mar 01, 2021 | 16.48 | 16.63 | 16.27 | 16.50 | 550,295 | +0.19(+1.14%) |
Feb 26, 2021 | 16.43 | 16.73 | 16.14 | 16.32 | 974,274 | -0.34(-2.06%) |
Feb 25, 2021 | 16.57 | 16.96 | 16.41 | 16.66 | 1,604,991 | +0.02(+0.11%) |
Feb 24, 2021 | 16.02 | 16.69 | 15.94 | 16.64 | 1,205,425 | +0.68(+4.24%) |
Feb 23, 2021 | 16.04 | 16.29 | 15.68 | 15.97 | 1,381,044 | -0.02(-0.12%) |
Feb 22, 2021 | 15.61 | 16.03 | 15.61 | 15.98 | 1,184,286 | +0.37(+2.37%) |
Feb 19, 2021 | 15.45 | 15.62 | 15.43 | 15.61 | 549,513 | +0.14(+0.90%) |
Feb 18, 2021 | 15.39 | 15.65 | 15.37 | 15.47 | 560,817 | +0.10(+0.66%) |
Feb 17, 2021 | 15.44 | 15.62 | 15.35 | 15.37 | 422,245 | -0.19(-1.19%) |
Feb 16, 2021 | 15.57 | 15.72 | 15.54 | 15.56 | 801,547 | +0.06(+0.42%) |
Feb 12, 2021 | 15.25 | 15.55 | 15.17 | 15.49 | 1,029,527 | +0.24(+1.58%) |
Feb 11, 2021 | 15.02 | 15.28 | 14.99 | 15.25 | 628,385 | +0.21(+1.42%) |
Feb 10, 2021 | 14.95 | 15.21 | 14.95 | 15.04 | 646,259 | +0.00(+0.00%) |
Feb 09, 2021 | 15.15 | 15.19 | 14.92 | 15.04 | 1,110,955 | -0.11(-0.73%) |
Feb 08, 2021 | 15.01 | 15.16 | 14.89 | 15.15 | 1,278,450 | +0.16(+1.05%) |
Feb 05, 2021 | 15.17 | 15.18 | 14.95 | 14.99 | 1,257,771 | -0.11(-0.74%) |
Feb 04, 2021 | 15.09 | 15.23 | 15.05 | 15.10 | 850,982 | -0.02(-0.12%) |
Feb 03, 2021 | 14.97 | 15.12 | 14.88 | 15.12 | 542,703 | +0.10(+0.68%) |
Feb 02, 2021 | 15.01 | 15.29 | 14.93 | 15.02 | 981,214 | +0.10(+0.68%) |
Feb 01, 2021 | 14.82 | 15.01 | 14.79 | 14.92 | 609,737 | +0.15(+1.00%) |
Jan 29, 2021 | 14.84 | 15.13 | 14.71 | 14.77 | 1,355,220 | -0.15(-0.99%) |
Jan 28, 2021 | 14.83 | 15.07 | 14.78 | 14.92 | 945,610 | +0.09(+0.63%) |
Jan 27, 2021 | 14.79 | 15.00 | 14.71 | 14.83 | 1,166,761 | -0.16(-1.05%) |
Jan 26, 2021 | 15.19 | 15.23 | 14.94 | 14.98 | 601,892 | -0.12(-0.80%) |
Jan 25, 2021 | 14.94 | 15.22 | 14.79 | 15.10 | 874,939 | +0.06(+0.43%) |
Jan 22, 2021 | 14.84 | 15.04 | 14.71 | 15.04 | 1,000,066 | +0.07(+0.50%) |
Jan 21, 2021 | 15.09 | 15.10 | 14.91 | 14.97 | 631,379 | -0.16(-1.04%) |
Jan 20, 2021 | 15.24 | 15.28 | 14.97 | 15.12 | 489,119 | -0.07(-0.49%) |
Jan 19, 2021 | 15.24 | 15.35 | 15.05 | 15.20 | 622,532 | +0.01(+0.06%) |
Jan 15, 2021 | 15.16 | 15.29 | 15.01 | 15.19 | 532,570 | -0.11(-0.73%) |
Jan 14, 2021 | 15.12 | 15.37 | 14.91 | 15.30 | 690,974 | +0.23(+1.54%) |
Jan 13, 2021 | 15.06 | 15.11 | 14.78 | 15.07 | 2,235,495 | -0.02(-0.12%) |
Jan 12, 2021 | 15.36 | 15.47 | 14.93 | 15.09 | 918,926 | -0.23(-1.51%) |
Jan 11, 2021 | 15.12 | 15.38 | 15.09 | 15.32 | 579,292 | -0.01(-0.06%) |
Jan 08, 2021 | 15.68 | 15.68 | 15.04 | 15.33 | 874,235 | -0.39(-2.48%) |
Jan 07, 2021 | 15.50 | 15.80 | 15.50 | 15.72 | 1,697,206 | +0.30(+1.92%) |
Jan 06, 2021 | 15.12 | 15.58 | 15.09 | 15.42 | 2,478,173 | +0.43(+2.84%) |
Jan 05, 2021 | 14.61 | 15.03 | 14.56 | 14.99 | 1,512,679 | +0.41(+2.80%) |