Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.42 | 18.04 | 17.17 | 17.83 | 6,935,541 | +0.34(+1.92%) |
Mar 30, 2021 | 18.34 | 18.59 | 17.40 | 17.49 | 5,549,473 | -1.00(-5.40%) |
Mar 29, 2021 | 18.76 | 19.54 | 18.45 | 18.49 | 6,101,744 | -0.42(-2.23%) |
Mar 26, 2021 | 18.22 | 19.05 | 17.86 | 18.91 | 6,882,285 | +1.07(+6.02%) |
Mar 25, 2021 | 16.66 | 17.91 | 16.42 | 17.84 | 7,912,368 | +1.01(+5.99%) |
Mar 24, 2021 | 17.45 | 17.70 | 16.82 | 16.83 | 4,561,837 | -0.38(-2.23%) |
Mar 23, 2021 | 17.62 | 17.98 | 17.10 | 17.22 | 5,324,392 | -0.51(-2.87%) |
Mar 22, 2021 | 17.57 | 17.97 | 17.34 | 17.72 | 3,271,984 | +0.00(+0.00%) |
Mar 19, 2021 | 16.89 | 17.87 | 16.42 | 17.72 | 8,380,835 | +0.83(+4.94%) |
Mar 18, 2021 | 17.93 | 18.08 | 16.75 | 16.89 | 5,805,309 | -1.20(-6.63%) |
Mar 17, 2021 | 17.65 | 18.22 | 17.61 | 18.09 | 3,252,302 | +0.20(+1.13%) |
Mar 16, 2021 | 17.74 | 18.11 | 17.59 | 17.89 | 2,856,601 | -0.04(-0.21%) |
Mar 15, 2021 | 17.93 | 18.26 | 17.73 | 17.93 | 3,013,574 | -0.07(-0.37%) |
Mar 12, 2021 | 18.70 | 18.88 | 17.82 | 17.99 | 3,872,575 | -0.66(-3.55%) |
Mar 11, 2021 | 18.01 | 18.83 | 17.62 | 18.65 | 5,182,239 | +0.64(+3.57%) |
Mar 10, 2021 | 17.13 | 18.38 | 17.04 | 18.01 | 8,087,842 | +1.01(+5.93%) |
Mar 09, 2021 | 16.43 | 17.15 | 16.21 | 17.00 | 6,713,128 | +0.34(+2.02%) |
Mar 08, 2021 | 17.32 | 17.51 | 16.57 | 16.67 | 6,670,931 | -0.59(-3.39%) |
Mar 05, 2021 | 17.87 | 17.99 | 16.30 | 17.25 | 7,615,824 | -0.32(-1.80%) |
Mar 04, 2021 | 17.66 | 18.35 | 17.09 | 17.57 | 8,205,216 | -0.11(-0.60%) |
Mar 03, 2021 | 17.93 | 18.28 | 17.47 | 17.68 | 5,106,706 | -0.02(-0.11%) |
Mar 02, 2021 | 17.77 | 18.64 | 17.60 | 17.69 | 4,366,673 | +0.00(+0.00%) |
Mar 01, 2021 | 17.36 | 17.78 | 16.87 | 17.69 | 7,064,592 | +0.62(+3.65%) |
Feb 26, 2021 | 17.36 | 17.58 | 16.41 | 17.07 | 5,158,327 | -0.35(-1.98%) |
Feb 25, 2021 | 17.85 | 18.32 | 17.05 | 17.42 | 5,148,091 | -0.44(-2.47%) |
Feb 24, 2021 | 17.13 | 18.18 | 16.91 | 17.86 | 5,327,703 | +0.92(+5.44%) |
Feb 23, 2021 | 17.10 | 17.19 | 15.68 | 16.94 | 7,167,972 | -0.04(-0.23%) |
Feb 22, 2021 | 17.76 | 17.88 | 16.97 | 16.98 | 6,520,268 | -0.66(-3.75%) |
Feb 19, 2021 | 17.81 | 18.20 | 17.30 | 17.64 | 5,602,369 | +0.08(+0.44%) |
Feb 18, 2021 | 18.29 | 18.57 | 17.29 | 17.56 | 7,869,207 | -0.83(-4.54%) |
Feb 17, 2021 | 17.33 | 18.89 | 16.49 | 18.40 | 9,729,846 | +1.26(+7.33%) |
Feb 16, 2021 | 17.51 | 17.83 | 16.97 | 17.14 | 7,877,300 | +0.19(+1.13%) |
Feb 12, 2021 | 16.17 | 17.04 | 16.04 | 16.95 | 6,722,947 | +0.80(+4.93%) |
Feb 11, 2021 | 16.09 | 16.32 | 15.84 | 16.15 | 6,584,802 | +0.06(+0.36%) |
Feb 10, 2021 | 15.86 | 16.23 | 15.32 | 16.09 | 5,375,938 | +0.31(+1.95%) |
Feb 09, 2021 | 16.27 | 16.42 | 15.68 | 15.79 | 5,008,436 | -0.60(-3.69%) |
Feb 08, 2021 | 16.27 | 16.41 | 15.96 | 16.39 | 4,662,351 | +0.32(+1.97%) |
Feb 05, 2021 | 16.61 | 16.64 | 15.86 | 16.07 | 4,262,740 | -0.23(-1.41%) |
Feb 04, 2021 | 16.69 | 16.70 | 16.22 | 16.30 | 3,251,472 | -0.26(-1.56%) |
Feb 03, 2021 | 15.89 | 16.75 | 15.89 | 16.56 | 4,990,456 | +0.66(+4.16%) |
Feb 02, 2021 | 16.89 | 16.95 | 15.83 | 15.90 | 5,794,117 | -0.42(-2.59%) |
Feb 01, 2021 | 16.29 | 16.85 | 16.20 | 16.32 | 5,622,616 | +0.67(+4.29%) |
Jan 29, 2021 | 15.89 | 16.51 | 15.57 | 15.65 | 6,397,288 | -0.12(-0.79%) |
Jan 28, 2021 | 16.01 | 16.21 | 15.18 | 15.78 | 6,223,491 | -0.12(-0.72%) |
Jan 27, 2021 | 15.02 | 16.53 | 14.78 | 15.89 | 9,610,208 | +0.57(+3.69%) |
Jan 26, 2021 | 16.01 | 16.20 | 15.31 | 15.32 | 4,832,330 | -0.48(-3.04%) |
Jan 25, 2021 | 16.02 | 16.42 | 15.60 | 15.80 | 4,668,144 | +0.08(+0.49%) |
Jan 22, 2021 | 14.98 | 15.78 | 14.73 | 15.73 | 3,497,624 | +0.38(+2.50%) |
Jan 21, 2021 | 15.38 | 15.87 | 14.85 | 15.34 | 5,081,519 | -0.18(-1.17%) |
Jan 20, 2021 | 16.46 | 16.53 | 15.24 | 15.53 | 6,606,782 | -0.82(-4.99%) |
Jan 19, 2021 | 17.56 | 17.87 | 15.79 | 16.34 | 8,144,109 | -1.41(-7.95%) |
Jan 15, 2021 | 17.38 | 17.91 | 17.09 | 17.75 | 8,037,565 | +0.58(+3.35%) |
Jan 14, 2021 | 16.74 | 17.45 | 16.66 | 17.18 | 9,240,731 | +0.68(+4.13%) |
Jan 13, 2021 | 15.89 | 16.87 | 15.56 | 16.50 | 10,056,352 | +0.68(+4.31%) |
Jan 12, 2021 | 15.03 | 15.84 | 14.89 | 15.81 | 9,066,406 | +1.21(+8.28%) |
Jan 11, 2021 | 13.66 | 14.65 | 13.55 | 14.61 | 4,377,237 | +0.67(+4.82%) |
Jan 08, 2021 | 14.48 | 14.52 | 13.77 | 13.93 | 5,034,108 | -0.40(-2.81%) |
Jan 07, 2021 | 14.36 | 14.83 | 14.10 | 14.34 | 5,099,972 | -0.02(-0.13%) |
Jan 06, 2021 | 13.60 | 14.37 | 13.33 | 14.36 | 6,761,047 | +0.88(+6.55%) |
Jan 05, 2021 | 13.19 | 14.08 | 13.09 | 13.47 | 10,838,462 | +0.60(+4.70%) |