Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.40 | 16.92 | 16.29 | 16.41 | 1,649,371 | +0.04(+0.22%) |
Mar 30, 2021 | 15.77 | 16.41 | 15.43 | 16.38 | 1,514,160 | +0.61(+3.87%) |
Mar 29, 2021 | 15.69 | 16.47 | 15.69 | 15.77 | 1,266,957 | -0.14(-0.90%) |
Mar 26, 2021 | 15.18 | 15.95 | 15.15 | 15.91 | 1,479,684 | +0.98(+6.55%) |
Mar 25, 2021 | 14.22 | 15.05 | 14.00 | 14.93 | 2,014,497 | +0.64(+4.45%) |
Mar 24, 2021 | 15.17 | 15.55 | 14.27 | 14.30 | 1,651,772 | -0.36(-2.45%) |
Mar 23, 2021 | 15.82 | 15.90 | 14.26 | 14.65 | 3,588,503 | -1.45(-9.02%) |
Mar 22, 2021 | 16.37 | 16.38 | 15.83 | 16.11 | 952,792 | -0.06(-0.39%) |
Mar 19, 2021 | 16.67 | 16.74 | 15.69 | 16.17 | 1,827,359 | -0.40(-2.44%) |
Mar 18, 2021 | 16.72 | 17.45 | 16.57 | 16.57 | 1,325,537 | -0.16(-0.96%) |
Mar 17, 2021 | 16.14 | 16.80 | 16.14 | 16.73 | 1,165,344 | +0.38(+2.30%) |
Mar 16, 2021 | 16.88 | 16.99 | 15.97 | 16.36 | 2,060,363 | -0.51(-3.03%) |
Mar 15, 2021 | 17.34 | 17.42 | 16.52 | 16.87 | 1,622,498 | -0.59(-3.39%) |
Mar 12, 2021 | 16.84 | 17.75 | 16.84 | 17.46 | 2,119,616 | +0.50(+2.96%) |
Mar 11, 2021 | 17.46 | 17.66 | 16.77 | 16.96 | 2,163,513 | -0.18(-1.05%) |
Mar 10, 2021 | 16.07 | 17.25 | 15.96 | 17.14 | 1,421,260 | +1.22(+7.66%) |
Mar 09, 2021 | 15.99 | 16.11 | 15.46 | 15.92 | 1,621,082 | +0.10(+0.62%) |
Mar 08, 2021 | 16.77 | 16.98 | 15.77 | 15.82 | 2,504,181 | -0.79(-4.75%) |
Mar 05, 2021 | 16.16 | 16.87 | 16.06 | 16.61 | 3,461,033 | +0.73(+4.57%) |
Mar 04, 2021 | 16.34 | 16.67 | 15.34 | 15.88 | 2,380,990 | -0.65(-3.94%) |
Mar 03, 2021 | 15.92 | 16.85 | 15.82 | 16.53 | 2,536,036 | +0.64(+4.04%) |
Mar 02, 2021 | 16.23 | 16.34 | 15.78 | 15.89 | 1,823,986 | -0.25(-1.55%) |
Mar 01, 2021 | 16.98 | 17.47 | 16.01 | 16.14 | 6,115,825 | -0.23(-1.42%) |
Feb 26, 2021 | 16.25 | 16.79 | 16.03 | 16.37 | 6,974,504 | +0.27(+1.66%) |
Feb 25, 2021 | 17.00 | 17.19 | 16.09 | 16.11 | 14,021,762 | -0.96(-5.65%) |
Feb 24, 2021 | 17.62 | 18.03 | 16.74 | 17.07 | 5,000,906 | -0.89(-4.97%) |
Feb 23, 2021 | 18.49 | 18.64 | 17.33 | 17.96 | 1,951,420 | -0.70(-3.73%) |
Feb 22, 2021 | 17.84 | 19.07 | 17.64 | 18.66 | 1,867,420 | +0.86(+4.81%) |
Feb 19, 2021 | 16.62 | 17.84 | 16.61 | 17.80 | 1,584,488 | +1.38(+8.43%) |
Feb 18, 2021 | 16.37 | 16.99 | 16.16 | 16.42 | 1,547,473 | -0.37(-2.18%) |
Feb 17, 2021 | 16.67 | 16.98 | 16.44 | 16.78 | 854,045 | -0.12(-0.69%) |
Feb 16, 2021 | 16.77 | 17.06 | 16.54 | 16.90 | 942,696 | +0.31(+1.88%) |
Feb 12, 2021 | 16.65 | 16.88 | 16.45 | 16.59 | 692,779 | -0.11(-0.64%) |
Feb 11, 2021 | 16.48 | 16.76 | 16.11 | 16.70 | 719,431 | +0.29(+1.74%) |
Feb 10, 2021 | 16.73 | 16.78 | 16.28 | 16.41 | 558,902 | -0.14(-0.86%) |
Feb 09, 2021 | 16.52 | 16.70 | 16.08 | 16.55 | 1,242,594 | -0.06(-0.38%) |
Feb 08, 2021 | 16.55 | 16.85 | 16.39 | 16.61 | 1,063,673 | +0.23(+1.42%) |
Feb 05, 2021 | 16.07 | 16.41 | 15.88 | 16.38 | 971,347 | +0.37(+2.34%) |
Feb 04, 2021 | 15.55 | 16.16 | 15.53 | 16.01 | 990,455 | +0.46(+2.99%) |
Feb 03, 2021 | 15.38 | 15.70 | 15.15 | 15.54 | 1,231,659 | +0.12(+0.81%) |
Feb 02, 2021 | 15.77 | 15.77 | 14.84 | 15.42 | 1,349,044 | +0.37(+2.43%) |
Feb 01, 2021 | 14.03 | 15.12 | 13.84 | 15.05 | 1,256,734 | +1.35(+9.84%) |
Jan 29, 2021 | 14.66 | 14.71 | 13.60 | 13.70 | 1,891,506 | -1.06(-7.19%) |
Jan 28, 2021 | 14.40 | 14.84 | 14.21 | 14.77 | 1,667,184 | +0.64(+4.55%) |
Jan 27, 2021 | 14.08 | 14.45 | 13.53 | 14.12 | 1,769,179 | -0.54(-3.65%) |
Jan 26, 2021 | 14.94 | 15.05 | 14.48 | 14.66 | 1,514,780 | -0.11(-0.73%) |
Jan 25, 2021 | 15.08 | 15.45 | 14.40 | 14.77 | 1,636,179 | -0.45(-2.93%) |
Jan 22, 2021 | 14.38 | 15.22 | 14.38 | 15.21 | 1,422,074 | +0.47(+3.21%) |
Jan 21, 2021 | 15.01 | 15.35 | 14.47 | 14.74 | 1,164,930 | -0.26(-1.73%) |
Jan 20, 2021 | 14.96 | 15.38 | 14.78 | 15.00 | 1,396,676 | +0.41(+2.82%) |
Jan 19, 2021 | 13.89 | 15.12 | 13.85 | 14.59 | 1,939,630 | +1.50(+11.46%) |
Jan 15, 2021 | 13.13 | 13.38 | 12.83 | 13.09 | 1,946,167 | -0.35(-2.59%) |
Jan 14, 2021 | 13.64 | 13.92 | 13.41 | 13.44 | 888,310 | -0.07(-0.53%) |
Jan 13, 2021 | 13.86 | 13.90 | 13.21 | 13.51 | 711,720 | -0.39(-2.83%) |
Jan 12, 2021 | 13.31 | 13.93 | 13.02 | 13.90 | 902,532 | +0.68(+5.13%) |
Jan 11, 2021 | 12.95 | 13.39 | 12.85 | 13.22 | 764,836 | +0.11(+0.82%) |
Jan 08, 2021 | 13.63 | 13.70 | 12.53 | 13.11 | 1,118,528 | -0.31(-2.33%) |
Jan 07, 2021 | 14.04 | 14.28 | 13.20 | 13.43 | 910,081 | -0.45(-3.22%) |
Jan 06, 2021 | 13.55 | 14.17 | 13.53 | 13.87 | 1,159,697 | +0.63(+4.79%) |
Jan 05, 2021 | 12.84 | 13.41 | 12.73 | 13.24 | 596,114 | +0.42(+3.27%) |