Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.07 | 19.47 | 18.87 | 19.30 | 1,879,339 | +0.28(+1.45%) |
Mar 30, 2021 | 17.77 | 19.17 | 17.77 | 19.02 | 784,252 | +0.96(+5.32%) |
Mar 29, 2021 | 18.57 | 18.76 | 18.00 | 18.06 | 528,894 | -0.43(-2.33%) |
Mar 26, 2021 | 19.98 | 19.98 | 18.02 | 18.49 | 928,800 | -0.50(-2.63%) |
Mar 25, 2021 | 18.71 | 19.47 | 18.66 | 18.99 | 2,083,930 | -0.54(-2.76%) |
Mar 24, 2021 | 20.27 | 20.43 | 19.07 | 19.53 | 1,027,799 | -0.54(-2.69%) |
Mar 23, 2021 | 19.04 | 20.25 | 19.04 | 20.07 | 1,930,444 | +0.39(+2.01%) |
Mar 22, 2021 | 18.37 | 20.26 | 18.37 | 19.68 | 2,113,514 | +1.05(+5.61%) |
Mar 19, 2021 | 18.03 | 19.23 | 17.89 | 18.63 | 16,835,400 | +1.71(+10.11%) |
Mar 18, 2021 | 17.53 | 18.00 | 16.37 | 16.92 | 1,630,529 | -0.65(-3.70%) |
Mar 17, 2021 | 17.60 | 17.99 | 17.42 | 17.57 | 1,057,641 | -0.05(-0.28%) |
Mar 16, 2021 | 17.62 | 18.06 | 17.49 | 17.62 | 971,269 | -0.04(-0.23%) |
Mar 15, 2021 | 17.46 | 17.95 | 17.27 | 17.66 | 1,363,878 | +0.38(+2.20%) |
Mar 12, 2021 | 16.89 | 17.50 | 16.61 | 17.28 | 891,300 | +0.41(+2.43%) |
Mar 11, 2021 | 15.93 | 17.00 | 15.93 | 16.87 | 1,531,681 | +0.99(+6.23%) |
Mar 10, 2021 | 16.80 | 16.90 | 15.75 | 15.88 | 1,480,399 | -0.58(-3.52%) |
Mar 09, 2021 | 16.63 | 16.90 | 16.35 | 16.46 | 553,081 | +0.06(+0.37%) |
Mar 08, 2021 | 16.51 | 16.89 | 16.25 | 16.40 | 851,226 | -0.09(-0.55%) |
Mar 05, 2021 | 16.34 | 16.94 | 15.53 | 16.49 | 1,331,000 | +0.42(+2.61%) |
Mar 04, 2021 | 17.46 | 18.05 | 15.82 | 16.07 | 1,988,488 | -1.45(-8.28%) |
Mar 03, 2021 | 18.00 | 18.10 | 17.41 | 17.52 | 1,722,942 | -0.05(-0.28%) |
Mar 02, 2021 | 18.00 | 18.15 | 17.55 | 17.57 | 1,596,766 | -0.02(-0.11%) |
Mar 01, 2021 | 17.59 | 18.05 | 17.35 | 17.59 | 2,196,943 | +0.29(+1.68%) |
Feb 26, 2021 | 17.65 | 17.84 | 17.26 | 17.30 | 1,176,900 | -0.19(-1.09%) |
Feb 25, 2021 | 17.52 | 17.90 | 17.30 | 17.49 | 1,331,456 | +0.02(+0.11%) |
Feb 24, 2021 | 16.90 | 17.68 | 16.83 | 17.47 | 1,497,017 | +0.64(+3.80%) |
Feb 23, 2021 | 17.05 | 17.29 | 16.38 | 16.83 | 1,310,777 | -0.28(-1.64%) |
Feb 22, 2021 | 17.79 | 17.80 | 17.02 | 17.11 | 2,114,863 | +0.32(+1.91%) |
Feb 19, 2021 | 17.27 | 17.27 | 16.69 | 16.79 | 807,000 | -0.19(-1.12%) |
Feb 18, 2021 | 17.30 | 17.41 | 16.67 | 16.98 | 931,440 | -0.40(-2.30%) |
Feb 17, 2021 | 17.52 | 18.07 | 17.12 | 17.38 | 896,989 | -0.26(-1.47%) |
Feb 16, 2021 | 17.97 | 17.99 | 17.57 | 17.64 | 1,079,237 | -0.16(-0.90%) |
Feb 12, 2021 | 17.96 | 18.11 | 17.68 | 17.80 | 1,253,300 | -0.06(-0.34%) |
Feb 11, 2021 | 17.99 | 18.03 | 17.70 | 17.86 | 910,373 | +0.04(+0.22%) |
Feb 10, 2021 | 17.93 | 18.09 | 17.65 | 17.82 | 1,070,207 | -0.05(-0.28%) |
Feb 09, 2021 | 18.00 | 18.04 | 17.64 | 17.87 | 1,197,432 | -0.13(-0.72%) |
Feb 08, 2021 | 18.03 | 18.50 | 17.89 | 18.00 | 995,825 | +0.19(+1.07%) |
Feb 05, 2021 | 17.89 | 18.07 | 17.65 | 17.81 | 1,852,500 | +0.25(+1.42%) |
Feb 04, 2021 | 18.31 | 18.65 | 17.34 | 17.56 | 1,987,537 | -0.62(-3.41%) |
Feb 03, 2021 | 18.08 | 18.57 | 17.60 | 18.18 | 8,629,797 | +0.35(+1.96%) |
Feb 02, 2021 | 17.20 | 18.11 | 17.15 | 17.83 | 3,521,785 | +0.53(+3.06%) |
Feb 01, 2021 | 16.45 | 17.44 | 16.38 | 17.30 | 4,824,480 | +0.80(+4.85%) |
Jan 29, 2021 | 15.32 | 16.95 | 15.18 | 16.50 | 4,437,300 | +0.40(+2.48%) |