Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.71 | 18.00 | 17.59 | 17.90 | 6,843,497 | +0.05(+0.28%) |
Mar 30, 2021 | 17.73 | 17.96 | 17.61 | 17.85 | 3,369,133 | +0.36(+2.06%) |
Mar 29, 2021 | 17.77 | 17.86 | 17.23 | 17.49 | 4,379,405 | -0.54(-3.00%) |
Mar 26, 2021 | 17.91 | 18.17 | 17.80 | 18.03 | 3,356,700 | +0.30(+1.69%) |
Mar 25, 2021 | 17.10 | 17.83 | 16.99 | 17.73 | 2,990,224 | +0.45(+2.60%) |
Mar 24, 2021 | 17.28 | 17.67 | 17.23 | 17.28 | 5,442,673 | +0.22(+1.29%) |
Mar 23, 2021 | 17.24 | 17.44 | 17.00 | 17.06 | 5,211,675 | -0.40(-2.29%) |
Mar 22, 2021 | 17.75 | 17.80 | 17.24 | 17.46 | 3,807,564 | -0.31(-1.74%) |
Mar 19, 2021 | 17.78 | 18.07 | 17.55 | 17.77 | 12,101,400 | -0.28(-1.55%) |
Mar 18, 2021 | 18.25 | 18.81 | 17.93 | 18.05 | 4,743,395 | +0.17(+0.95%) |
Mar 17, 2021 | 18.07 | 18.24 | 17.68 | 17.88 | 4,574,961 | +0.00(+0.00%) |
Mar 16, 2021 | 18.02 | 18.03 | 17.67 | 17.88 | 3,138,261 | -0.33(-1.81%) |
Mar 15, 2021 | 18.41 | 18.45 | 18.00 | 18.21 | 3,801,857 | -0.24(-1.30%) |
Mar 12, 2021 | 18.68 | 18.83 | 18.32 | 18.45 | 3,917,800 | +0.16(+0.87%) |
Mar 11, 2021 | 18.28 | 18.54 | 18.14 | 18.29 | 2,792,526 | -0.18(-0.97%) |
Mar 10, 2021 | 18.09 | 18.49 | 18.03 | 18.47 | 3,897,216 | +0.41(+2.27%) |
Mar 09, 2021 | 18.50 | 18.50 | 17.95 | 18.06 | 4,969,700 | -0.69(-3.68%) |
Mar 08, 2021 | 18.51 | 19.09 | 18.46 | 18.75 | 6,539,612 | +0.36(+1.96%) |
Mar 05, 2021 | 18.22 | 18.50 | 17.63 | 18.39 | 5,939,800 | +0.50(+2.79%) |
Mar 04, 2021 | 18.38 | 18.52 | 17.62 | 17.89 | 5,755,362 | -0.40(-2.19%) |
Mar 03, 2021 | 18.18 | 18.66 | 18.11 | 18.29 | 8,533,319 | +0.14(+0.77%) |
Mar 02, 2021 | 18.07 | 18.40 | 18.04 | 18.15 | 4,178,199 | -0.08(-0.44%) |
Mar 01, 2021 | 18.20 | 18.44 | 18.05 | 18.23 | 4,891,376 | +0.29(+1.62%) |
Feb 26, 2021 | 17.86 | 18.24 | 17.57 | 17.94 | 10,706,500 | -0.52(-2.82%) |
Feb 25, 2021 | 19.20 | 19.40 | 18.43 | 18.46 | 7,110,308 | -0.68(-3.55%) |
Feb 24, 2021 | 18.73 | 19.28 | 18.57 | 19.14 | 11,765,579 | +0.41(+2.19%) |
Feb 23, 2021 | 17.95 | 18.77 | 17.94 | 18.73 | 14,311,058 | +0.71(+3.94%) |
Feb 22, 2021 | 17.20 | 18.16 | 17.08 | 18.02 | 27,816,708 | +2.34(+14.92%) |
Feb 19, 2021 | 15.37 | 15.70 | 15.37 | 15.68 | 2,832,400 | +0.35(+2.28%) |
Feb 18, 2021 | 15.35 | 15.39 | 15.19 | 15.33 | 2,292,775 | -0.13(-0.84%) |
Feb 17, 2021 | 15.61 | 15.71 | 15.43 | 15.46 | 4,469,516 | -0.11(-0.71%) |
Feb 16, 2021 | 15.34 | 15.61 | 15.22 | 15.57 | 4,417,647 | +0.42(+2.77%) |
Feb 12, 2021 | 15.08 | 15.22 | 15.00 | 15.15 | 4,690,500 | +0.10(+0.66%) |
Feb 11, 2021 | 15.19 | 15.23 | 14.80 | 15.05 | 8,136,958 | -0.08(-0.53%) |
Feb 10, 2021 | 15.15 | 15.34 | 14.98 | 15.13 | 5,425,139 | +0.10(+0.67%) |
Feb 09, 2021 | 14.87 | 15.10 | 14.74 | 15.03 | 6,148,670 | +0.20(+1.35%) |
Feb 08, 2021 | 14.62 | 14.85 | 14.47 | 14.83 | 3,412,460 | +0.31(+2.13%) |
Feb 05, 2021 | 14.74 | 14.79 | 14.45 | 14.52 | 3,245,400 | -0.16(-1.09%) |
Feb 04, 2021 | 14.16 | 14.77 | 14.14 | 14.68 | 5,709,628 | +0.54(+3.82%) |
Feb 03, 2021 | 13.74 | 14.18 | 13.68 | 14.14 | 4,514,728 | +0.40(+2.91%) |
Feb 02, 2021 | 13.86 | 13.90 | 13.68 | 13.74 | 4,207,617 | +0.01(+0.07%) |
Feb 01, 2021 | 13.75 | 13.78 | 13.36 | 13.73 | 3,948,196 | +0.07(+0.51%) |
Jan 29, 2021 | 13.85 | 14.02 | 13.59 | 13.66 | 18,556,700 | -0.24(-1.73%) |
Jan 28, 2021 | 14.31 | 14.36 | 13.89 | 13.90 | 6,489,014 | -0.22(-1.56%) |
Jan 27, 2021 | 14.19 | 14.54 | 14.10 | 14.12 | 7,030,373 | -0.33(-2.28%) |
Jan 26, 2021 | 14.43 | 14.60 | 14.27 | 14.45 | 4,781,306 | +0.06(+0.42%) |
Jan 25, 2021 | 14.01 | 14.49 | 13.85 | 14.39 | 6,674,221 | +0.35(+2.49%) |
Jan 22, 2021 | 14.22 | 14.39 | 13.80 | 14.04 | 6,161,100 | -0.11(-0.78%) |
Jan 21, 2021 | 14.55 | 14.55 | 14.11 | 14.15 | 4,990,958 | -0.30(-2.08%) |
Jan 20, 2021 | 14.61 | 14.62 | 14.33 | 14.45 | 4,027,446 | -0.18(-1.23%) |
Jan 19, 2021 | 14.49 | 14.66 | 14.31 | 14.63 | 5,663,738 | +0.21(+1.46%) |
Jan 15, 2021 | 14.46 | 14.53 | 14.20 | 14.42 | 5,702,600 | -0.28(-1.90%) |
Jan 14, 2021 | 14.61 | 14.73 | 14.34 | 14.70 | 3,528,023 | +0.40(+2.80%) |
Jan 13, 2021 | 14.45 | 14.45 | 14.09 | 14.30 | 3,533,630 | -0.15(-1.04%) |
Jan 12, 2021 | 14.26 | 14.69 | 14.22 | 14.45 | 3,783,858 | +0.32(+2.26%) |
Jan 11, 2021 | 13.83 | 14.20 | 13.74 | 14.13 | 3,511,235 | +0.09(+0.64%) |
Jan 08, 2021 | 14.11 | 14.14 | 13.79 | 14.04 | 5,625,100 | -0.12(-0.85%) |
Jan 07, 2021 | 14.21 | 14.49 | 14.15 | 14.16 | 5,463,950 | +0.16(+1.14%) |
Jan 06, 2021 | 13.30 | 14.18 | 13.26 | 14.00 | 6,663,647 | +1.12(+8.70%) |
Jan 05, 2021 | 12.88 | 13.04 | 12.74 | 12.88 | 3,599,870 | +0.01(+0.08%) |