Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.62 | 16.99 | 16.52 | 16.83 | 5,526,378 | +0.07(+0.39%) |
Mar 30, 2021 | 16.53 | 16.90 | 16.08 | 16.76 | 6,565,374 | -0.12(-0.72%) |
Mar 29, 2021 | 17.35 | 17.46 | 16.59 | 16.88 | 7,976,551 | -0.78(-4.42%) |
Mar 26, 2021 | 17.77 | 17.87 | 16.92 | 17.66 | 9,863,890 | +0.42(+2.45%) |
Mar 25, 2021 | 16.87 | 17.32 | 16.41 | 17.24 | 8,794,409 | -0.23(-1.29%) |
Mar 24, 2021 | 17.62 | 18.08 | 17.43 | 17.47 | 7,701,983 | +0.29(+1.67%) |
Mar 23, 2021 | 17.13 | 17.83 | 16.83 | 17.18 | 7,749,872 | -0.55(-3.10%) |
Mar 22, 2021 | 18.22 | 18.27 | 17.65 | 17.73 | 7,020,236 | -0.58(-3.18%) |
Mar 19, 2021 | 18.04 | 18.69 | 17.70 | 18.31 | 14,569,586 | +0.23(+1.25%) |
Mar 18, 2021 | 19.43 | 19.50 | 17.98 | 18.09 | 10,087,743 | -1.65(-8.34%) |
Mar 17, 2021 | 19.28 | 19.84 | 18.88 | 19.73 | 8,720,571 | +0.23(+1.16%) |
Mar 16, 2021 | 19.74 | 20.15 | 19.46 | 19.51 | 8,044,549 | -0.73(-3.62%) |
Mar 15, 2021 | 20.02 | 20.26 | 19.64 | 20.24 | 6,979,225 | +0.28(+1.41%) |
Mar 12, 2021 | 20.78 | 20.81 | 19.72 | 19.96 | 8,178,034 | -0.62(-3.01%) |
Mar 11, 2021 | 20.79 | 20.87 | 20.36 | 20.58 | 7,823,625 | +0.24(+1.20%) |
Mar 10, 2021 | 20.45 | 20.55 | 19.82 | 20.33 | 9,591,655 | +0.03(+0.14%) |
Mar 09, 2021 | 21.44 | 21.63 | 20.28 | 20.31 | 10,389,552 | -1.48(-6.78%) |
Mar 08, 2021 | 22.19 | 22.42 | 21.14 | 21.78 | 8,847,501 | -0.08(-0.34%) |
Mar 05, 2021 | 20.77 | 21.90 | 19.76 | 21.86 | 13,949,982 | +2.13(+10.82%) |
Mar 04, 2021 | 19.16 | 20.29 | 18.78 | 19.72 | 14,080,321 | +1.01(+5.37%) |
Mar 03, 2021 | 18.56 | 19.36 | 18.54 | 18.72 | 8,024,849 | +0.39(+2.10%) |
Mar 02, 2021 | 18.05 | 19.16 | 18.00 | 18.33 | 7,885,123 | -0.02(-0.10%) |
Mar 01, 2021 | 18.88 | 19.12 | 18.27 | 18.35 | 10,942,696 | -0.20(-1.06%) |
Feb 26, 2021 | 18.67 | 18.91 | 17.51 | 18.55 | 9,849,317 | -0.38(-1.99%) |
Feb 25, 2021 | 20.21 | 20.58 | 18.80 | 18.92 | 11,994,349 | -0.64(-3.27%) |
Feb 24, 2021 | 18.58 | 19.70 | 18.29 | 19.56 | 11,655,849 | +1.00(+5.37%) |
Feb 23, 2021 | 18.11 | 18.66 | 16.57 | 18.57 | 11,091,771 | +0.63(+3.51%) |
Feb 22, 2021 | 17.25 | 18.43 | 17.12 | 17.94 | 10,409,839 | +1.00(+5.88%) |
Feb 19, 2021 | 16.58 | 17.19 | 16.40 | 16.94 | 7,807,441 | +0.37(+2.21%) |
Feb 18, 2021 | 17.35 | 17.42 | 16.55 | 16.57 | 8,471,131 | -1.00(-5.67%) |
Feb 17, 2021 | 17.60 | 17.92 | 17.14 | 17.57 | 10,038,190 | +0.10(+0.59%) |
Feb 16, 2021 | 17.09 | 17.90 | 16.87 | 17.47 | 12,748,031 | +1.03(+6.29%) |
Feb 12, 2021 | 15.71 | 16.48 | 15.55 | 16.43 | 7,220,811 | +0.47(+2.94%) |
Feb 11, 2021 | 16.34 | 16.51 | 15.45 | 15.96 | 8,151,060 | -0.59(-3.58%) |
Feb 10, 2021 | 16.37 | 16.91 | 16.16 | 16.56 | 8,751,523 | +0.36(+2.21%) |
Feb 09, 2021 | 16.59 | 16.59 | 16.07 | 16.20 | 8,102,991 | -0.57(-3.42%) |
Feb 08, 2021 | 15.57 | 16.84 | 15.51 | 16.77 | 11,505,741 | +1.52(+9.99%) |
Feb 05, 2021 | 15.62 | 15.84 | 15.12 | 15.25 | 8,235,899 | -0.09(-0.61%) |
Feb 04, 2021 | 15.56 | 15.62 | 14.81 | 15.34 | 10,040,955 | -0.10(-0.67%) |
Feb 03, 2021 | 14.91 | 15.71 | 14.77 | 15.45 | 10,091,303 | +0.82(+5.59%) |
Feb 02, 2021 | 14.85 | 15.43 | 14.61 | 14.63 | 13,149,712 | +0.41(+2.91%) |
Feb 01, 2021 | 13.93 | 14.45 | 13.70 | 14.21 | 11,240,441 | +0.79(+5.88%) |
Jan 29, 2021 | 13.97 | 14.52 | 13.19 | 13.42 | 12,109,783 | -0.62(-4.42%) |
Jan 28, 2021 | 14.10 | 14.49 | 13.75 | 14.05 | 8,815,432 | +0.32(+2.33%) |
Jan 27, 2021 | 14.17 | 15.02 | 13.68 | 13.73 | 13,234,086 | -0.66(-4.58%) |
Jan 26, 2021 | 15.20 | 15.62 | 14.37 | 14.38 | 8,861,677 | -0.40(-2.73%) |
Jan 25, 2021 | 15.21 | 15.21 | 14.39 | 14.79 | 9,728,770 | -0.61(-3.97%) |
Jan 22, 2021 | 15.14 | 15.46 | 14.80 | 15.40 | 8,800,830 | -0.24(-1.56%) |
Jan 21, 2021 | 16.25 | 16.45 | 15.16 | 15.64 | 10,985,110 | -0.76(-4.61%) |
Jan 20, 2021 | 16.90 | 17.09 | 16.13 | 16.40 | 7,569,924 | -0.33(-1.96%) |
Jan 19, 2021 | 16.92 | 17.00 | 16.49 | 16.73 | 7,547,051 | +0.52(+3.18%) |
Jan 15, 2021 | 16.93 | 16.93 | 16.07 | 16.21 | 9,500,723 | -1.01(-5.89%) |
Jan 14, 2021 | 17.25 | 18.14 | 17.14 | 17.23 | 11,917,487 | +0.52(+3.09%) |
Jan 13, 2021 | 17.37 | 17.40 | 16.61 | 16.71 | 7,776,940 | -0.69(-3.94%) |
Jan 12, 2021 | 16.02 | 17.41 | 15.87 | 17.40 | 12,284,419 | +1.76(+11.22%) |
Jan 11, 2021 | 14.97 | 15.72 | 14.82 | 15.64 | 6,929,834 | +0.08(+0.48%) |
Jan 08, 2021 | 16.30 | 16.38 | 15.30 | 15.56 | 8,266,662 | -0.50(-3.10%) |
Jan 07, 2021 | 15.96 | 16.43 | 15.71 | 16.06 | 9,136,663 | +0.25(+1.60%) |
Jan 06, 2021 | 15.40 | 16.03 | 14.73 | 15.81 | 14,463,845 | +0.62(+4.08%) |
Jan 05, 2021 | 13.95 | 15.71 | 13.95 | 15.19 | 16,083,203 | +1.32(+9.55%) |