Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.30 | 18.50 | 18.11 | 18.13 | 10,421,381 | -0.22(-1.20%) |
Mar 30, 2021 | 18.10 | 18.52 | 18.07 | 18.35 | 8,123,349 | +0.52(+2.90%) |
Mar 29, 2021 | 18.12 | 18.15 | 17.61 | 17.83 | 8,008,621 | -0.60(-3.24%) |
Mar 26, 2021 | 18.50 | 18.55 | 18.09 | 18.43 | 7,616,873 | +0.21(+1.16%) |
Mar 25, 2021 | 17.47 | 18.28 | 17.26 | 18.22 | 9,009,199 | +0.74(+4.22%) |
Mar 24, 2021 | 17.86 | 18.12 | 17.48 | 17.48 | 8,992,256 | -0.12(-0.70%) |
Mar 23, 2021 | 17.75 | 18.00 | 17.50 | 17.61 | 11,268,743 | -0.33(-1.86%) |
Mar 22, 2021 | 18.37 | 18.39 | 17.80 | 17.94 | 11,065,870 | -0.56(-3.04%) |
Mar 19, 2021 | 18.45 | 18.81 | 18.06 | 18.50 | 40,985,600 | -0.33(-1.77%) |
Mar 18, 2021 | 18.93 | 19.48 | 18.77 | 18.84 | 12,358,354 | +0.24(+1.27%) |
Mar 17, 2021 | 18.60 | 18.82 | 18.34 | 18.60 | 10,975,602 | +0.22(+1.19%) |
Mar 16, 2021 | 18.68 | 18.70 | 18.19 | 18.38 | 13,394,790 | -0.46(-2.42%) |
Mar 15, 2021 | 19.04 | 19.11 | 18.67 | 18.84 | 11,672,786 | -0.35(-1.83%) |
Mar 12, 2021 | 19.08 | 19.24 | 18.92 | 19.19 | 8,878,358 | +0.37(+1.96%) |
Mar 11, 2021 | 18.77 | 19.05 | 18.64 | 18.82 | 7,021,357 | -0.06(-0.33%) |
Mar 10, 2021 | 18.43 | 18.90 | 18.36 | 18.88 | 9,551,250 | +0.43(+2.33%) |
Mar 09, 2021 | 18.48 | 18.73 | 18.01 | 18.45 | 10,838,976 | -0.26(-1.41%) |
Mar 08, 2021 | 18.61 | 19.18 | 18.37 | 18.71 | 15,287,197 | +0.36(+1.96%) |
Mar 05, 2021 | 18.19 | 18.39 | 17.34 | 18.35 | 17,393,036 | +0.57(+3.21%) |
Mar 04, 2021 | 18.26 | 18.47 | 17.44 | 17.78 | 19,248,644 | -0.50(-2.76%) |
Mar 03, 2021 | 18.64 | 18.92 | 18.28 | 18.29 | 13,666,486 | -0.10(-0.57%) |
Mar 02, 2021 | 18.57 | 18.67 | 18.37 | 18.39 | 8,497,882 | -0.18(-0.99%) |
Mar 01, 2021 | 18.41 | 18.70 | 18.34 | 18.57 | 8,982,300 | +0.60(+3.34%) |
Feb 26, 2021 | 18.38 | 18.54 | 17.85 | 17.97 | 14,604,436 | -0.60(-3.24%) |
Feb 25, 2021 | 19.63 | 19.70 | 18.50 | 18.57 | 13,122,394 | -0.78(-4.01%) |
Feb 24, 2021 | 18.57 | 19.45 | 18.57 | 19.35 | 13,499,618 | +0.83(+4.47%) |
Feb 23, 2021 | 18.22 | 18.54 | 18.06 | 18.52 | 14,315,656 | +0.48(+2.66%) |
Feb 22, 2021 | 17.68 | 18.26 | 17.67 | 18.04 | 12,875,641 | +0.30(+1.67%) |
Feb 19, 2021 | 17.25 | 17.79 | 17.25 | 17.75 | 9,600,044 | +0.62(+3.61%) |
Feb 18, 2021 | 17.23 | 17.33 | 16.91 | 17.13 | 7,031,439 | -0.31(-1.80%) |
Feb 17, 2021 | 17.55 | 17.83 | 17.33 | 17.44 | 7,319,766 | -0.17(-0.99%) |
Feb 16, 2021 | 17.26 | 17.70 | 17.22 | 17.62 | 9,730,941 | +0.57(+3.37%) |
Feb 12, 2021 | 16.82 | 17.24 | 16.76 | 17.04 | 6,267,570 | +0.19(+1.14%) |
Feb 11, 2021 | 16.95 | 17.08 | 16.54 | 16.85 | 6,382,434 | -0.12(-0.72%) |
Feb 10, 2021 | 17.09 | 17.25 | 16.87 | 16.97 | 8,713,856 | -0.06(-0.36%) |
Feb 09, 2021 | 16.93 | 17.04 | 16.77 | 17.03 | 7,347,104 | +0.01(+0.05%) |
Feb 08, 2021 | 16.58 | 17.03 | 16.55 | 17.02 | 7,683,113 | +0.53(+3.22%) |
Feb 05, 2021 | 16.71 | 16.77 | 16.46 | 16.49 | 7,466,816 | -0.04(-0.26%) |
Feb 04, 2021 | 16.07 | 16.66 | 16.02 | 16.54 | 9,723,506 | +0.56(+3.49%) |
Feb 03, 2021 | 15.46 | 15.99 | 15.42 | 15.98 | 9,258,946 | +0.51(+3.27%) |
Feb 02, 2021 | 15.31 | 15.62 | 15.15 | 15.47 | 7,665,013 | +0.38(+2.54%) |
Feb 01, 2021 | 15.04 | 15.12 | 14.76 | 15.09 | 7,443,181 | +0.27(+1.82%) |
Jan 29, 2021 | 15.38 | 15.43 | 14.71 | 14.82 | 12,637,642 | -0.52(-3.41%) |
Jan 28, 2021 | 15.12 | 15.45 | 15.01 | 15.34 | 11,973,825 | +0.40(+2.68%) |
Jan 27, 2021 | 15.04 | 15.38 | 14.91 | 14.94 | 11,520,769 | -0.52(-3.38%) |
Jan 26, 2021 | 15.63 | 15.71 | 15.39 | 15.46 | 9,407,725 | +0.03(+0.17%) |
Jan 25, 2021 | 15.21 | 15.50 | 14.98 | 15.44 | 10,680,819 | -0.02(-0.11%) |
Jan 22, 2021 | 15.53 | 15.87 | 15.35 | 15.46 | 8,841,104 | -0.04(-0.28%) |
Jan 21, 2021 | 15.79 | 15.88 | 15.37 | 15.50 | 9,511,016 | -0.31(-1.98%) |
Jan 20, 2021 | 16.00 | 16.03 | 15.67 | 15.81 | 9,015,596 | -0.24(-1.47%) |
Jan 19, 2021 | 15.96 | 16.07 | 15.72 | 16.05 | 11,191,280 | +0.17(+1.04%) |
Jan 15, 2021 | 15.95 | 16.11 | 15.74 | 15.88 | 10,644,218 | -0.37(-2.25%) |
Jan 14, 2021 | 15.97 | 16.30 | 15.84 | 16.25 | 8,314,869 | +0.43(+2.70%) |
Jan 13, 2021 | 15.81 | 15.90 | 15.55 | 15.82 | 9,963,488 | -0.09(-0.55%) |
Jan 12, 2021 | 15.68 | 15.97 | 15.49 | 15.91 | 8,952,127 | +0.33(+2.13%) |
Jan 11, 2021 | 15.12 | 15.61 | 14.95 | 15.58 | 10,778,827 | +0.27(+1.76%) |
Jan 08, 2021 | 15.45 | 15.45 | 14.99 | 15.31 | 8,639,431 | -0.08(-0.51%) |
Jan 07, 2021 | 15.21 | 15.62 | 15.19 | 15.39 | 10,703,915 | +0.36(+2.38%) |
Jan 06, 2021 | 14.55 | 15.24 | 14.55 | 15.03 | 15,437,647 | +0.87(+6.15%) |
Jan 05, 2021 | 13.91 | 14.31 | 13.86 | 14.16 | 8,544,768 | +0.26(+1.88%) |