Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.73 | 14.91 | 14.55 | 14.79 | 2,803,271 | +0.10(+0.69%) |
Mar 30, 2021 | 14.74 | 15.11 | 14.44 | 14.69 | 2,603,406 | -0.09(-0.62%) |
Mar 29, 2021 | 15.87 | 16.04 | 14.78 | 14.78 | 2,553,638 | -1.27(-7.92%) |
Mar 26, 2021 | 15.93 | 16.21 | 15.56 | 16.05 | 1,816,394 | +0.39(+2.47%) |
Mar 25, 2021 | 14.75 | 15.75 | 14.71 | 15.66 | 2,046,204 | +0.60(+3.98%) |
Mar 24, 2021 | 16.10 | 16.26 | 15.05 | 15.06 | 2,377,745 | -0.71(-4.50%) |
Mar 23, 2021 | 16.66 | 16.88 | 15.63 | 15.77 | 2,258,124 | -1.12(-6.65%) |
Mar 22, 2021 | 17.29 | 17.32 | 16.60 | 16.90 | 1,619,016 | -0.19(-1.13%) |
Mar 19, 2021 | 16.78 | 17.34 | 16.32 | 17.09 | 3,006,411 | +0.27(+1.59%) |
Mar 18, 2021 | 17.81 | 18.06 | 16.73 | 16.82 | 2,853,547 | -1.05(-5.88%) |
Mar 17, 2021 | 16.91 | 17.90 | 16.58 | 17.87 | 5,334,977 | +0.77(+4.53%) |
Mar 16, 2021 | 18.14 | 18.18 | 16.95 | 17.10 | 2,021,968 | -1.06(-5.83%) |
Mar 15, 2021 | 18.28 | 18.70 | 17.98 | 18.16 | 2,232,489 | +0.11(+0.61%) |
Mar 12, 2021 | 17.45 | 18.35 | 17.36 | 18.05 | 3,364,697 | +0.28(+1.56%) |
Mar 11, 2021 | 16.97 | 18.03 | 16.74 | 17.77 | 5,193,180 | +1.05(+6.28%) |
Mar 10, 2021 | 15.35 | 16.82 | 15.23 | 16.72 | 4,985,571 | +1.65(+10.94%) |
Mar 09, 2021 | 15.62 | 15.71 | 15.05 | 15.07 | 2,486,998 | -0.16(-1.03%) |
Mar 08, 2021 | 15.47 | 15.98 | 14.97 | 15.23 | 2,569,702 | -0.24(-1.55%) |
Mar 05, 2021 | 15.78 | 15.78 | 13.92 | 15.47 | 6,439,814 | -0.05(-0.30%) |
Mar 04, 2021 | 16.79 | 16.86 | 15.09 | 15.52 | 4,848,719 | -1.28(-7.63%) |
Mar 03, 2021 | 17.16 | 17.88 | 16.77 | 16.80 | 3,432,233 | -0.13(-0.76%) |
Mar 02, 2021 | 16.41 | 17.60 | 16.28 | 16.92 | 3,561,154 | -0.35(-2.03%) |
Mar 01, 2021 | 17.28 | 17.68 | 17.09 | 17.27 | 3,592,495 | +0.42(+2.52%) |
Feb 26, 2021 | 16.17 | 17.20 | 16.01 | 16.85 | 3,434,705 | +0.89(+5.60%) |
Feb 25, 2021 | 16.63 | 16.77 | 15.91 | 15.96 | 2,128,474 | -0.67(-4.04%) |
Feb 24, 2021 | 16.77 | 16.99 | 16.54 | 16.63 | 1,383,229 | -0.05(-0.28%) |
Feb 23, 2021 | 16.40 | 16.75 | 15.69 | 16.68 | 1,663,184 | +0.06(+0.39%) |
Feb 22, 2021 | 16.26 | 17.25 | 16.26 | 16.61 | 2,415,999 | +0.33(+2.04%) |
Feb 19, 2021 | 15.67 | 16.54 | 15.52 | 16.28 | 2,806,592 | +0.76(+4.87%) |
Feb 18, 2021 | 15.75 | 16.19 | 15.51 | 15.52 | 3,083,415 | -0.39(-2.43%) |
Feb 17, 2021 | 15.73 | 16.12 | 15.44 | 15.91 | 2,208,884 | +0.13(+0.82%) |
Feb 16, 2021 | 16.32 | 16.38 | 15.77 | 15.78 | 1,686,517 | -0.29(-1.83%) |
Feb 12, 2021 | 15.99 | 16.21 | 15.70 | 16.08 | 2,600,477 | -0.21(-1.30%) |
Feb 11, 2021 | 16.58 | 16.71 | 15.95 | 16.29 | 1,813,584 | -0.37(-2.21%) |
Feb 10, 2021 | 17.17 | 17.25 | 16.20 | 16.66 | 2,879,795 | -0.34(-2.01%) |
Feb 09, 2021 | 15.80 | 17.87 | 15.63 | 17.00 | 8,522,214 | +1.05(+6.59%) |
Feb 08, 2021 | 16.53 | 16.76 | 15.72 | 15.95 | 3,029,530 | -0.48(-2.92%) |
Feb 05, 2021 | 16.45 | 16.79 | 16.35 | 16.43 | 2,636,078 | +0.18(+1.13%) |
Feb 04, 2021 | 16.00 | 16.46 | 15.97 | 16.24 | 1,343,322 | +0.40(+2.50%) |
Feb 03, 2021 | 15.80 | 16.30 | 15.74 | 15.85 | 4,229,879 | +0.06(+0.41%) |
Feb 02, 2021 | 15.90 | 15.98 | 15.30 | 15.78 | 2,264,805 | +0.22(+1.42%) |
Feb 01, 2021 | 15.19 | 15.71 | 14.99 | 15.56 | 1,809,071 | +0.72(+4.84%) |
Jan 29, 2021 | 15.54 | 15.60 | 14.83 | 14.84 | 1,960,533 | -0.83(-5.29%) |
Jan 28, 2021 | 15.08 | 16.00 | 14.64 | 15.67 | 2,566,432 | +1.03(+7.05%) |
Jan 27, 2021 | 14.88 | 15.52 | 14.35 | 14.64 | 2,888,545 | -0.66(-4.34%) |
Jan 26, 2021 | 16.12 | 16.39 | 15.27 | 15.30 | 1,740,831 | -0.61(-3.82%) |
Jan 25, 2021 | 16.19 | 16.42 | 15.49 | 15.91 | 1,546,608 | -0.52(-3.14%) |
Jan 22, 2021 | 16.21 | 16.49 | 16.07 | 16.43 | 1,106,225 | -0.07(-0.45%) |
Jan 21, 2021 | 16.86 | 16.95 | 16.37 | 16.50 | 1,325,268 | -0.41(-2.40%) |
Jan 20, 2021 | 16.88 | 17.27 | 16.73 | 16.91 | 1,479,185 | +0.11(+0.66%) |
Jan 19, 2021 | 17.08 | 17.61 | 16.76 | 16.80 | 2,788,077 | +0.26(+1.56%) |
Jan 15, 2021 | 16.41 | 16.84 | 16.17 | 16.54 | 1,878,803 | -0.21(-1.27%) |
Jan 14, 2021 | 16.81 | 17.44 | 16.75 | 16.75 | 3,443,882 | +0.24(+1.45%) |
Jan 13, 2021 | 16.99 | 17.09 | 16.43 | 16.51 | 1,624,347 | -0.40(-2.34%) |
Jan 12, 2021 | 16.92 | 17.24 | 16.62 | 16.91 | 3,687,471 | +0.33(+2.00%) |
Jan 11, 2021 | 16.55 | 17.16 | 16.02 | 16.57 | 2,902,442 | -0.58(-3.38%) |
Jan 08, 2021 | 16.68 | 17.29 | 16.25 | 17.16 | 4,266,545 | +0.48(+2.87%) |
Jan 07, 2021 | 16.77 | 17.28 | 16.38 | 16.68 | 3,819,026 | +0.55(+3.43%) |
Jan 06, 2021 | 15.66 | 16.40 | 15.59 | 16.12 | 3,868,412 | +0.72(+4.66%) |
Jan 05, 2021 | 14.08 | 15.55 | 14.08 | 15.40 | 4,358,874 | +1.23(+8.64%) |