Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.73 | 17.80 | 17.52 | 17.55 | 4,762,387 | -0.15(-0.85%) |
Mar 30, 2021 | 17.52 | 17.76 | 17.33 | 17.70 | 5,797,128 | +0.03(+0.19%) |
Mar 29, 2021 | 17.67 | 17.83 | 17.43 | 17.67 | 7,075,716 | -0.21(-1.17%) |
Mar 26, 2021 | 18.07 | 18.14 | 17.57 | 17.88 | 9,415,573 | +0.21(+1.19%) |
Mar 25, 2021 | 17.25 | 17.68 | 16.95 | 17.67 | 9,754,739 | -0.06(-0.33%) |
Mar 24, 2021 | 17.70 | 18.05 | 17.47 | 17.72 | 9,465,703 | +0.62(+3.63%) |
Mar 23, 2021 | 17.57 | 17.70 | 17.06 | 17.10 | 11,533,209 | -0.98(-5.43%) |
Mar 22, 2021 | 18.55 | 18.55 | 18.04 | 18.09 | 10,194,072 | -0.40(-2.18%) |
Mar 19, 2021 | 18.27 | 18.63 | 17.93 | 18.49 | 11,810,467 | +0.27(+1.47%) |
Mar 18, 2021 | 19.33 | 19.40 | 18.10 | 18.22 | 11,203,379 | -1.32(-6.75%) |
Mar 17, 2021 | 19.02 | 19.57 | 19.00 | 19.54 | 9,685,470 | +0.43(+2.24%) |
Mar 16, 2021 | 19.34 | 19.40 | 18.94 | 19.11 | 12,752,925 | -0.45(-2.28%) |
Mar 15, 2021 | 19.72 | 19.89 | 19.40 | 19.55 | 7,009,515 | -0.20(-1.02%) |
Mar 12, 2021 | 19.38 | 19.84 | 19.32 | 19.76 | 7,560,090 | +0.44(+2.26%) |
Mar 11, 2021 | 19.18 | 19.50 | 18.97 | 19.32 | 8,455,394 | +0.42(+2.22%) |
Mar 10, 2021 | 18.40 | 18.97 | 18.35 | 18.90 | 7,581,772 | +0.55(+2.97%) |
Mar 09, 2021 | 18.51 | 18.64 | 18.16 | 18.35 | 11,566,146 | -0.13(-0.68%) |
Mar 08, 2021 | 18.72 | 18.72 | 18.21 | 18.48 | 9,335,833 | +0.02(+0.09%) |
Mar 05, 2021 | 18.35 | 18.80 | 18.24 | 18.46 | 20,497,258 | +0.64(+3.58%) |
Mar 04, 2021 | 17.63 | 18.40 | 17.38 | 17.83 | 21,668,198 | +0.40(+2.31%) |
Mar 03, 2021 | 17.40 | 17.78 | 17.39 | 17.42 | 11,171,852 | +0.24(+1.42%) |
Mar 02, 2021 | 16.84 | 17.35 | 16.80 | 17.18 | 19,587,230 | +0.36(+2.12%) |
Mar 01, 2021 | 16.89 | 17.20 | 16.63 | 16.82 | 12,624,011 | +0.32(+1.91%) |
Feb 26, 2021 | 16.81 | 16.89 | 16.22 | 16.51 | 12,172,579 | -0.66(-3.83%) |
Feb 25, 2021 | 18.08 | 18.09 | 17.15 | 17.16 | 13,661,065 | -0.73(-4.09%) |
Feb 24, 2021 | 17.58 | 18.17 | 17.28 | 17.89 | 14,210,149 | +0.50(+2.87%) |
Feb 23, 2021 | 17.30 | 17.57 | 16.48 | 17.39 | 15,552,469 | +0.34(+2.00%) |
Feb 22, 2021 | 15.87 | 17.33 | 15.84 | 17.05 | 17,820,350 | +1.28(+8.11%) |
Feb 19, 2021 | 15.66 | 15.87 | 15.47 | 15.77 | 10,608,607 | +0.17(+1.12%) |
Feb 18, 2021 | 15.79 | 15.92 | 15.35 | 15.60 | 13,677,666 | -0.23(-1.47%) |
Feb 17, 2021 | 15.59 | 15.85 | 15.28 | 15.83 | 10,183,710 | +0.22(+1.38%) |
Feb 16, 2021 | 15.41 | 15.67 | 15.16 | 15.62 | 10,400,566 | +0.63(+4.22%) |
Feb 12, 2021 | 14.68 | 14.99 | 14.61 | 14.98 | 11,254,025 | +0.17(+1.12%) |
Feb 11, 2021 | 15.02 | 15.11 | 14.75 | 14.82 | 8,423,507 | -0.23(-1.55%) |
Feb 10, 2021 | 14.88 | 15.19 | 14.88 | 15.05 | 9,189,760 | +0.23(+1.57%) |
Feb 09, 2021 | 14.59 | 14.96 | 14.33 | 14.82 | 11,936,332 | +0.14(+0.96%) |
Feb 08, 2021 | 14.56 | 14.71 | 14.38 | 14.68 | 16,063,847 | +0.33(+2.32%) |
Feb 05, 2021 | 14.54 | 14.60 | 14.29 | 14.34 | 11,072,336 | +0.08(+0.58%) |
Feb 04, 2021 | 14.74 | 14.79 | 13.63 | 14.26 | 24,248,026 | -0.26(-1.77%) |
Feb 03, 2021 | 14.17 | 14.53 | 14.02 | 14.52 | 13,409,460 | +0.52(+3.68%) |
Feb 02, 2021 | 14.32 | 14.47 | 13.98 | 14.00 | 9,079,655 | +0.05(+0.36%) |
Feb 01, 2021 | 14.15 | 14.15 | 13.66 | 13.95 | 11,560,068 | +0.05(+0.36%) |
Jan 29, 2021 | 14.20 | 14.45 | 13.83 | 13.90 | 14,599,754 | -0.38(-2.68%) |
Jan 28, 2021 | 14.46 | 14.68 | 14.10 | 14.29 | 12,961,993 | +0.04(+0.29%) |
Jan 27, 2021 | 14.04 | 14.62 | 13.80 | 14.24 | 8,646,858 | -0.05(-0.35%) |
Jan 26, 2021 | 14.69 | 14.90 | 14.29 | 14.29 | 7,234,072 | -0.27(-1.83%) |
Jan 25, 2021 | 14.56 | 14.65 | 14.32 | 14.56 | 7,110,317 | -0.15(-1.02%) |
Jan 22, 2021 | 14.68 | 14.81 | 14.52 | 14.71 | 5,866,156 | -0.37(-2.43%) |
Jan 21, 2021 | 15.11 | 15.12 | 14.64 | 15.08 | 8,253,864 | -0.08(-0.55%) |
Jan 20, 2021 | 15.32 | 15.38 | 15.06 | 15.16 | 8,341,088 | -0.03(-0.22%) |
Jan 19, 2021 | 15.15 | 15.32 | 14.88 | 15.19 | 12,399,520 | -0.04(-0.27%) |
Jan 15, 2021 | 15.78 | 15.84 | 15.23 | 15.23 | 9,736,017 | -0.87(-5.42%) |
Jan 14, 2021 | 15.46 | 16.33 | 15.33 | 16.11 | 11,461,939 | +0.72(+4.70%) |
Jan 13, 2021 | 15.67 | 15.69 | 15.32 | 15.38 | 7,265,012 | -0.31(-1.96%) |
Jan 12, 2021 | 15.45 | 15.70 | 15.23 | 15.69 | 12,171,278 | +0.47(+3.06%) |
Jan 11, 2021 | 14.96 | 15.30 | 14.85 | 15.23 | 14,736,313 | -0.13(-0.87%) |
Jan 08, 2021 | 15.80 | 15.80 | 15.17 | 15.36 | 7,062,779 | -0.23(-1.49%) |
Jan 07, 2021 | 15.67 | 15.75 | 15.44 | 15.59 | 7,991,839 | +0.19(+1.24%) |
Jan 06, 2021 | 15.44 | 15.73 | 15.16 | 15.40 | 10,315,588 | +0.26(+1.70%) |
Jan 05, 2021 | 14.00 | 15.33 | 14.00 | 15.14 | 15,366,466 | +1.25(+8.97%) |