Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.48 | 19.66 | 19.31 | 19.53 | 2,493,822 | +0.01(+0.05%) |
Mar 30, 2021 | 18.94 | 19.62 | 18.66 | 19.52 | 5,479,337 | +0.56(+2.93%) |
Mar 29, 2021 | 19.04 | 19.10 | 18.80 | 18.97 | 2,765,958 | +0.27(+1.44%) |
Mar 26, 2021 | 18.62 | 18.72 | 18.35 | 18.70 | 1,727,838 | +0.29(+1.56%) |
Mar 25, 2021 | 17.77 | 18.49 | 17.52 | 18.41 | 1,933,251 | +0.65(+3.68%) |
Mar 24, 2021 | 17.87 | 18.25 | 17.76 | 17.76 | 1,949,369 | -0.03(-0.15%) |
Mar 23, 2021 | 18.13 | 18.14 | 17.67 | 17.78 | 3,176,735 | -0.45(-2.46%) |
Mar 22, 2021 | 19.14 | 19.16 | 18.11 | 18.23 | 3,162,983 | -0.92(-4.82%) |
Mar 19, 2021 | 18.82 | 19.21 | 18.61 | 19.15 | 5,900,479 | +0.38(+2.00%) |
Mar 18, 2021 | 18.55 | 18.98 | 18.29 | 18.78 | 2,655,348 | +0.17(+0.91%) |
Mar 17, 2021 | 18.57 | 18.82 | 18.51 | 18.61 | 2,159,663 | +0.09(+0.48%) |
Mar 16, 2021 | 18.60 | 18.87 | 18.45 | 18.52 | 2,364,125 | -0.17(-0.91%) |
Mar 15, 2021 | 18.87 | 18.93 | 18.46 | 18.69 | 2,349,337 | -0.04(-0.24%) |
Mar 12, 2021 | 18.41 | 18.78 | 18.35 | 18.73 | 2,408,412 | +0.35(+1.93%) |
Mar 11, 2021 | 18.27 | 18.56 | 17.98 | 18.38 | 3,035,332 | +0.15(+0.83%) |
Mar 10, 2021 | 17.57 | 18.33 | 16.96 | 18.23 | 3,534,977 | +0.74(+4.25%) |
Mar 09, 2021 | 17.81 | 17.83 | 17.40 | 17.48 | 2,589,255 | -0.32(-1.79%) |
Mar 08, 2021 | 17.68 | 17.86 | 17.53 | 17.80 | 3,161,228 | +0.19(+1.05%) |
Mar 05, 2021 | 17.41 | 17.73 | 17.13 | 17.62 | 2,180,013 | +0.29(+1.69%) |
Mar 04, 2021 | 17.48 | 17.56 | 16.95 | 17.33 | 2,940,441 | -0.14(-0.81%) |
Mar 03, 2021 | 17.44 | 17.60 | 17.21 | 17.47 | 1,987,131 | +0.06(+0.36%) |
Mar 02, 2021 | 17.63 | 17.64 | 17.30 | 17.41 | 1,417,676 | -0.18(-1.01%) |
Mar 01, 2021 | 17.30 | 17.71 | 17.17 | 17.58 | 1,835,720 | +0.57(+3.33%) |
Feb 26, 2021 | 16.91 | 17.17 | 16.59 | 17.02 | 4,137,505 | +0.16(+0.95%) |
Feb 25, 2021 | 17.25 | 17.56 | 16.84 | 16.86 | 3,045,423 | -0.42(-2.46%) |
Feb 24, 2021 | 17.45 | 17.49 | 17.12 | 17.28 | 3,067,852 | -0.08(-0.46%) |
Feb 23, 2021 | 17.30 | 17.43 | 16.90 | 17.36 | 2,106,124 | +0.15(+0.87%) |
Feb 22, 2021 | 17.04 | 17.39 | 16.99 | 17.21 | 1,875,066 | +0.20(+1.20%) |
Feb 19, 2021 | 17.13 | 17.33 | 16.92 | 17.01 | 2,308,056 | -0.23(-1.33%) |
Feb 18, 2021 | 17.12 | 17.42 | 17.09 | 17.24 | 1,879,820 | +0.11(+0.62%) |
Feb 17, 2021 | 17.38 | 17.55 | 17.12 | 17.13 | 2,020,612 | -0.31(-1.78%) |
Feb 16, 2021 | 17.38 | 17.56 | 17.19 | 17.44 | 3,046,080 | +0.10(+0.56%) |
Feb 12, 2021 | 17.02 | 17.35 | 17.02 | 17.34 | 2,098,757 | +0.26(+1.50%) |
Feb 11, 2021 | 17.41 | 17.52 | 16.99 | 17.09 | 2,131,124 | -0.35(-2.03%) |
Feb 10, 2021 | 17.22 | 17.59 | 17.05 | 17.44 | 2,216,226 | +0.39(+2.28%) |
Feb 09, 2021 | 16.96 | 17.12 | 16.81 | 17.05 | 1,375,989 | +0.21(+1.26%) |
Feb 08, 2021 | 16.88 | 17.00 | 16.77 | 16.84 | 2,121,329 | +0.04(+0.26%) |
Feb 05, 2021 | 16.60 | 16.92 | 16.52 | 16.79 | 3,090,443 | +0.29(+1.77%) |
Feb 04, 2021 | 16.44 | 16.70 | 16.08 | 16.50 | 4,403,298 | +0.09(+0.54%) |
Feb 03, 2021 | 16.37 | 16.62 | 16.27 | 16.41 | 3,136,354 | +0.01(+0.05%) |
Feb 02, 2021 | 16.21 | 16.63 | 16.11 | 16.41 | 3,652,923 | +0.34(+2.09%) |
Feb 01, 2021 | 15.39 | 16.10 | 15.24 | 16.07 | 4,684,904 | +0.82(+5.40%) |
Jan 29, 2021 | 15.71 | 16.02 | 15.22 | 15.25 | 4,225,090 | -0.31(-1.99%) |
Jan 28, 2021 | 16.32 | 16.42 | 15.55 | 15.56 | 4,737,422 | -0.88(-5.38%) |
Jan 27, 2021 | 16.11 | 18.36 | 15.99 | 16.44 | 10,217,635 | +0.12(+0.76%) |
Jan 26, 2021 | 15.06 | 16.43 | 15.04 | 16.32 | 6,668,688 | +1.37(+9.18%) |
Jan 25, 2021 | 14.70 | 15.10 | 14.63 | 14.95 | 2,602,474 | +0.19(+1.26%) |
Jan 22, 2021 | 14.59 | 14.83 | 14.53 | 14.76 | 2,891,541 | +0.01(+0.06%) |
Jan 21, 2021 | 14.79 | 14.92 | 14.64 | 14.75 | 2,261,981 | -0.19(-1.24%) |
Jan 20, 2021 | 14.58 | 15.00 | 14.55 | 14.94 | 3,118,032 | +0.42(+2.86%) |
Jan 19, 2021 | 14.56 | 14.65 | 14.26 | 14.52 | 3,672,561 | -0.08(-0.55%) |
Jan 15, 2021 | 14.22 | 14.60 | 14.07 | 14.60 | 2,972,119 | +0.34(+2.36%) |
Jan 14, 2021 | 14.60 | 14.73 | 14.24 | 14.26 | 3,170,249 | -0.28(-1.95%) |
Jan 13, 2021 | 14.52 | 14.66 | 14.34 | 14.55 | 2,924,875 | +0.07(+0.49%) |
Jan 12, 2021 | 14.33 | 14.49 | 14.21 | 14.48 | 2,506,416 | +0.20(+1.43%) |
Jan 11, 2021 | 13.98 | 14.37 | 13.98 | 14.27 | 2,446,253 | +0.19(+1.38%) |
Jan 08, 2021 | 14.33 | 14.33 | 13.93 | 14.08 | 2,620,988 | +0.00(+0.00%) |
Jan 07, 2021 | 14.36 | 14.41 | 14.06 | 14.08 | 3,080,335 | -0.22(-1.55%) |
Jan 06, 2021 | 14.20 | 14.52 | 14.10 | 14.30 | 4,039,802 | +0.29(+2.08%) |
Jan 05, 2021 | 13.76 | 14.07 | 13.64 | 14.01 | 3,044,180 | +0.15(+1.09%) |