Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.36 | 18.36 | 18.09 | 18.13 | 75,620,376 | -0.28(-1.50%) |
Mar 30, 2021 | 18.33 | 18.41 | 18.21 | 18.41 | 58,654,092 | +0.10(+0.56%) |
Mar 29, 2021 | 18.21 | 18.36 | 18.10 | 18.30 | 62,231,332 | +0.15(+0.83%) |
Mar 26, 2021 | 18.14 | 18.33 | 18.01 | 18.15 | 105,142,256 | +0.14(+0.76%) |
Mar 25, 2021 | 17.97 | 18.08 | 17.85 | 18.02 | 61,787,428 | +0.05(+0.30%) |
Mar 24, 2021 | 17.96 | 18.14 | 17.95 | 17.96 | 55,985,132 | -0.01(-0.03%) |
Mar 23, 2021 | 17.94 | 18.12 | 17.85 | 17.97 | 61,630,516 | +0.01(+0.03%) |
Mar 22, 2021 | 17.84 | 17.97 | 17.72 | 17.96 | 52,348,152 | +0.14(+0.77%) |
Mar 19, 2021 | 17.97 | 18.00 | 17.74 | 17.82 | 123,025,352 | -0.15(-0.83%) |
Mar 18, 2021 | 18.01 | 18.27 | 17.96 | 17.97 | 52,242,672 | -0.08(-0.46%) |
Mar 17, 2021 | 18.04 | 18.11 | 17.85 | 18.06 | 66,672,552 | +0.10(+0.53%) |
Mar 16, 2021 | 17.82 | 17.99 | 17.78 | 17.96 | 63,416,364 | +0.04(+0.20%) |
Mar 15, 2021 | 17.98 | 18.01 | 17.78 | 17.93 | 70,795,496 | +0.07(+0.40%) |
Mar 12, 2021 | 17.91 | 18.49 | 17.80 | 17.85 | 117,057,696 | +0.16(+0.91%) |
Mar 11, 2021 | 17.91 | 17.97 | 17.67 | 17.69 | 60,884,968 | -0.27(-1.50%) |
Mar 10, 2021 | 17.81 | 18.06 | 17.71 | 17.96 | 73,089,416 | +0.21(+1.18%) |
Mar 09, 2021 | 17.91 | 18.05 | 17.73 | 17.75 | 80,021,744 | -0.21(-1.17%) |
Mar 08, 2021 | 17.69 | 18.20 | 17.62 | 17.96 | 93,410,512 | +0.22(+1.25%) |
Mar 05, 2021 | 17.38 | 17.81 | 17.36 | 17.74 | 98,028,760 | +0.42(+2.42%) |
Mar 04, 2021 | 17.23 | 17.56 | 17.16 | 17.32 | 101,333,784 | +0.12(+0.70%) |
Mar 03, 2021 | 16.88 | 17.33 | 16.88 | 17.20 | 95,582,240 | +0.30(+1.77%) |
Mar 02, 2021 | 16.82 | 17.05 | 16.82 | 16.90 | 59,630,896 | +0.08(+0.46%) |
Mar 01, 2021 | 16.87 | 17.04 | 16.78 | 16.82 | 73,641,352 | +0.12(+0.72%) |
Feb 26, 2021 | 17.18 | 17.24 | 16.70 | 16.70 | 129,406,216 | -0.44(-2.58%) |
Feb 25, 2021 | 17.47 | 17.53 | 17.12 | 17.15 | 97,685,712 | -0.45(-2.55%) |
Feb 24, 2021 | 17.55 | 17.72 | 17.49 | 17.60 | 57,760,268 | +0.12(+0.69%) |
Feb 23, 2021 | 17.80 | 17.85 | 17.44 | 17.48 | 78,342,880 | -0.08(-0.48%) |
Feb 22, 2021 | 17.36 | 17.71 | 17.36 | 17.56 | 58,182,260 | +0.19(+1.10%) |
Feb 19, 2021 | 17.54 | 17.57 | 17.36 | 17.37 | 49,591,976 | -0.14(-0.79%) |
Feb 18, 2021 | 17.70 | 17.72 | 17.50 | 17.51 | 45,064,812 | -0.20(-1.15%) |
Feb 17, 2021 | 17.26 | 17.81 | 17.25 | 17.71 | 85,544,728 | +0.36(+2.07%) |
Feb 16, 2021 | 17.25 | 17.48 | 17.21 | 17.35 | 64,593,632 | +0.10(+0.59%) |
Feb 12, 2021 | 17.13 | 17.27 | 17.12 | 17.25 | 47,939,072 | +0.07(+0.38%) |
Feb 11, 2021 | 17.08 | 17.19 | 17.05 | 17.18 | 56,314,176 | +0.08(+0.49%) |
Feb 10, 2021 | 17.15 | 17.17 | 17.06 | 17.10 | 70,485,752 | -0.04(-0.24%) |
Feb 09, 2021 | 17.17 | 17.24 | 17.11 | 17.14 | 54,715,420 | -0.09(-0.52%) |
Feb 08, 2021 | 17.35 | 17.36 | 17.14 | 17.23 | 53,509,388 | -0.10(-0.55%) |
Feb 05, 2021 | 17.36 | 17.41 | 17.29 | 17.33 | 46,032,220 | +0.02(+0.14%) |
Feb 04, 2021 | 17.08 | 17.30 | 17.05 | 17.30 | 52,925,216 | +0.23(+1.33%) |
Feb 03, 2021 | 17.08 | 17.19 | 17.04 | 17.08 | 67,402,648 | -0.02(-0.11%) |
Feb 02, 2021 | 17.24 | 17.26 | 17.00 | 17.09 | 71,371,512 | -0.07(-0.38%) |
Feb 01, 2021 | 17.33 | 17.36 | 16.97 | 17.16 | 71,542,752 | +0.01(+0.07%) |
Jan 29, 2021 | 17.24 | 17.39 | 17.11 | 17.15 | 83,571,688 | -0.10(-0.59%) |
Jan 28, 2021 | 17.37 | 17.80 | 17.24 | 17.25 | 87,815,576 | -0.20(-1.17%) |
Jan 27, 2021 | 17.44 | 18.09 | 17.35 | 17.45 | 122,722,104 | -0.37(-2.05%) |
Jan 26, 2021 | 17.43 | 17.87 | 17.41 | 17.82 | 84,160,664 | +0.38(+2.20%) |
Jan 25, 2021 | 17.20 | 17.48 | 17.06 | 17.44 | 86,621,832 | +0.11(+0.62%) |
Jan 22, 2021 | 17.26 | 17.40 | 17.11 | 17.33 | 57,976,208 | +0.06(+0.35%) |
Jan 21, 2021 | 17.32 | 17.42 | 17.23 | 17.27 | 46,782,040 | -0.08(-0.45%) |
Jan 20, 2021 | 17.37 | 17.38 | 17.21 | 17.35 | 54,270,544 | +0.01(+0.03%) |
Jan 19, 2021 | 17.54 | 17.60 | 17.31 | 17.34 | 67,917,384 | -0.13(-0.75%) |
Jan 15, 2021 | 17.34 | 17.54 | 17.26 | 17.47 | 67,874,272 | -0.07(-0.41%) |
Jan 14, 2021 | 17.16 | 17.82 | 17.09 | 17.54 | 106,560,144 | +0.41(+2.38%) |
Jan 13, 2021 | 17.24 | 17.25 | 17.05 | 17.14 | 64,747,836 | -0.08(-0.49%) |
Jan 12, 2021 | 17.29 | 17.29 | 17.08 | 17.22 | 72,452,928 | -0.07(-0.42%) |
Jan 11, 2021 | 17.21 | 17.38 | 17.18 | 17.29 | 51,492,040 | -0.09(-0.52%) |
Jan 08, 2021 | 17.45 | 17.50 | 17.22 | 17.38 | 91,388,592 | -0.22(-1.26%) |
Jan 07, 2021 | 17.67 | 17.71 | 17.47 | 17.60 | 91,339,512 | +0.05(+0.27%) |
Jan 06, 2021 | 17.31 | 17.66 | 17.28 | 17.56 | 94,213,000 | +0.34(+1.95%) |
Jan 05, 2021 | 17.36 | 17.51 | 17.18 | 17.22 | 106,470,152 | -0.11(-0.61%) |