Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.24 | 18.28 | 18.10 | 18.15 | 2,792,175 | -0.07(-0.37%) |
Mar 30, 2021 | 18.13 | 18.28 | 18.06 | 18.22 | 2,549,110 | +0.14(+0.79%) |
Mar 29, 2021 | 17.98 | 18.21 | 17.98 | 18.07 | 3,407,646 | -0.13(-0.70%) |
Mar 26, 2021 | 18.22 | 18.30 | 18.00 | 18.20 | 2,111,251 | +0.16(+0.89%) |
Mar 25, 2021 | 17.90 | 18.06 | 17.68 | 18.04 | 3,288,470 | +0.14(+0.75%) |
Mar 24, 2021 | 17.88 | 18.13 | 17.85 | 17.90 | 3,057,025 | +0.09(+0.52%) |
Mar 23, 2021 | 18.02 | 18.11 | 17.74 | 17.81 | 2,915,372 | -0.35(-1.95%) |
Mar 22, 2021 | 18.23 | 18.35 | 18.13 | 18.17 | 2,672,383 | -0.17(-0.92%) |
Mar 19, 2021 | 18.40 | 18.47 | 18.20 | 18.33 | 3,824,230 | -0.10(-0.55%) |
Mar 18, 2021 | 18.44 | 18.78 | 18.39 | 18.44 | 4,289,709 | +0.08(+0.46%) |
Mar 17, 2021 | 18.17 | 18.36 | 18.05 | 18.35 | 3,528,990 | +0.24(+1.30%) |
Mar 16, 2021 | 18.12 | 18.17 | 17.93 | 18.12 | 2,706,556 | -0.08(-0.42%) |
Mar 15, 2021 | 18.33 | 18.44 | 18.06 | 18.19 | 2,610,042 | -0.20(-1.10%) |
Mar 12, 2021 | 18.32 | 18.45 | 18.26 | 18.39 | 2,981,601 | +0.11(+0.60%) |
Mar 11, 2021 | 18.12 | 18.39 | 18.08 | 18.28 | 10,465,337 | +0.16(+0.89%) |
Mar 10, 2021 | 17.95 | 18.17 | 17.80 | 18.12 | 4,358,747 | +0.22(+1.23%) |
Mar 09, 2021 | 18.06 | 18.15 | 17.83 | 17.90 | 4,032,660 | -0.20(-1.12%) |
Mar 08, 2021 | 17.84 | 18.33 | 17.83 | 18.11 | 7,039,214 | +0.24(+1.37%) |
Mar 05, 2021 | 17.33 | 17.90 | 17.31 | 17.86 | 8,916,491 | +0.70(+4.08%) |
Mar 04, 2021 | 17.39 | 17.60 | 16.95 | 17.16 | 6,987,742 | -0.27(-1.55%) |
Mar 03, 2021 | 17.41 | 17.57 | 17.25 | 17.43 | 5,025,740 | +0.06(+0.34%) |
Mar 02, 2021 | 17.41 | 17.58 | 17.33 | 17.37 | 7,888,792 | +0.01(+0.05%) |
Mar 01, 2021 | 17.11 | 17.48 | 17.03 | 17.36 | 5,518,986 | +0.55(+3.26%) |
Feb 26, 2021 | 17.20 | 17.21 | 16.72 | 16.82 | 6,086,404 | -0.43(-2.50%) |
Feb 25, 2021 | 17.41 | 17.57 | 17.14 | 17.25 | 13,499,755 | -0.03(-0.15%) |
Feb 24, 2021 | 16.44 | 17.31 | 16.28 | 17.27 | 7,907,545 | +0.88(+5.36%) |
Feb 23, 2021 | 16.54 | 16.57 | 16.11 | 16.39 | 4,468,511 | -0.09(-0.56%) |
Feb 22, 2021 | 16.45 | 16.66 | 16.44 | 16.49 | 4,294,018 | +0.04(+0.27%) |
Feb 19, 2021 | 16.54 | 16.68 | 16.43 | 16.44 | 11,844,635 | +0.02(+0.10%) |
Feb 18, 2021 | 16.43 | 16.50 | 16.22 | 16.43 | 3,392,472 | -0.07(-0.41%) |
Feb 17, 2021 | 16.19 | 16.55 | 16.06 | 16.49 | 4,416,069 | +0.21(+1.28%) |
Feb 16, 2021 | 16.47 | 16.50 | 16.24 | 16.28 | 4,035,887 | -0.05(-0.31%) |
Feb 12, 2021 | 16.21 | 16.43 | 16.21 | 16.33 | 2,719,884 | -0.03(-0.15%) |
Feb 11, 2021 | 16.23 | 16.72 | 16.23 | 16.36 | 4,286,386 | +0.22(+1.34%) |
Feb 10, 2021 | 16.36 | 16.40 | 16.10 | 16.14 | 3,072,386 | -0.08(-0.51%) |
Feb 09, 2021 | 15.99 | 16.29 | 15.95 | 16.23 | 3,815,407 | +0.20(+1.25%) |
Feb 08, 2021 | 15.82 | 16.04 | 15.81 | 16.02 | 3,969,562 | +0.25(+1.59%) |
Feb 05, 2021 | 15.71 | 15.78 | 15.62 | 15.77 | 1,904,913 | +0.14(+0.91%) |
Feb 04, 2021 | 15.52 | 15.77 | 15.47 | 15.63 | 2,554,143 | +0.13(+0.86%) |
Feb 03, 2021 | 15.44 | 15.53 | 15.37 | 15.50 | 1,775,534 | +0.06(+0.38%) |
Feb 02, 2021 | 15.37 | 15.53 | 15.36 | 15.44 | 2,510,253 | +0.23(+1.54%) |
Feb 01, 2021 | 15.19 | 15.29 | 15.15 | 15.21 | 2,619,851 | +0.12(+0.77%) |
Jan 29, 2021 | 15.30 | 15.30 | 14.91 | 15.09 | 3,414,323 | -0.28(-1.79%) |
Jan 28, 2021 | 15.22 | 15.50 | 15.12 | 15.37 | 3,680,167 | +0.22(+1.43%) |
Jan 27, 2021 | 15.40 | 15.48 | 15.08 | 15.15 | 4,179,098 | -0.54(-3.46%) |
Jan 26, 2021 | 15.78 | 15.83 | 15.57 | 15.69 | 2,085,170 | +0.02(+0.11%) |
Jan 25, 2021 | 15.68 | 15.71 | 15.44 | 15.67 | 2,655,308 | -0.15(-0.95%) |
Jan 22, 2021 | 15.86 | 15.94 | 15.75 | 15.82 | 2,139,508 | -0.27(-1.66%) |
Jan 21, 2021 | 16.23 | 16.23 | 16.03 | 16.09 | 1,744,985 | -0.09(-0.57%) |
Jan 20, 2021 | 16.15 | 16.20 | 16.02 | 16.18 | 1,728,271 | +0.07(+0.41%) |
Jan 19, 2021 | 16.02 | 16.22 | 16.02 | 16.12 | 2,375,624 | +0.23(+1.47%) |
Jan 15, 2021 | 16.03 | 16.07 | 15.83 | 15.88 | 3,126,531 | -0.34(-2.11%) |
Jan 14, 2021 | 16.03 | 16.33 | 16.01 | 16.23 | 2,849,695 | +0.22(+1.36%) |
Jan 13, 2021 | 15.87 | 16.13 | 15.80 | 16.01 | 4,743,844 | +0.19(+1.21%) |
Jan 12, 2021 | 15.69 | 15.97 | 15.67 | 15.82 | 2,809,234 | +0.17(+1.07%) |
Jan 11, 2021 | 15.47 | 15.65 | 15.42 | 15.65 | 2,130,427 | -0.11(-0.69%) |
Jan 08, 2021 | 15.86 | 15.90 | 15.59 | 15.76 | 3,193,986 | -0.03(-0.21%) |
Jan 07, 2021 | 15.57 | 15.82 | 15.45 | 15.79 | 3,305,551 | +0.29(+1.88%) |
Jan 06, 2021 | 15.07 | 15.64 | 14.99 | 15.50 | 6,806,606 | +0.53(+3.57%) |
Jan 05, 2021 | 14.66 | 15.02 | 14.66 | 14.96 | 2,282,381 | +0.32(+2.16%) |