Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.21 | 19.35 | 18.91 | 18.91 | 1,592,318 | -0.37(-1.93%) |
Mar 30, 2021 | 19.08 | 19.44 | 19.05 | 19.28 | 1,532,864 | +0.29(+1.54%) |
Mar 29, 2021 | 19.29 | 19.56 | 18.81 | 18.99 | 1,225,483 | -0.68(-3.47%) |
Mar 26, 2021 | 19.51 | 19.73 | 19.34 | 19.67 | 1,173,515 | +0.48(+2.49%) |
Mar 25, 2021 | 18.56 | 19.33 | 18.38 | 19.19 | 1,285,939 | +0.60(+3.24%) |
Mar 24, 2021 | 18.95 | 19.36 | 18.59 | 18.59 | 1,667,527 | -0.16(-0.85%) |
Mar 23, 2021 | 19.23 | 19.37 | 18.59 | 18.75 | 1,593,664 | -0.66(-3.38%) |
Mar 22, 2021 | 20.02 | 20.07 | 19.26 | 19.40 | 1,225,819 | -0.82(-4.07%) |
Mar 19, 2021 | 20.13 | 20.56 | 19.93 | 20.23 | 3,659,150 | -0.19(-0.95%) |
Mar 18, 2021 | 20.61 | 21.21 | 20.34 | 20.42 | 2,107,008 | +0.11(+0.52%) |
Mar 17, 2021 | 20.27 | 20.43 | 20.03 | 20.32 | 1,820,501 | +0.34(+1.69%) |
Mar 16, 2021 | 20.05 | 20.16 | 19.77 | 19.98 | 1,810,977 | -0.33(-1.61%) |
Mar 15, 2021 | 20.71 | 20.75 | 20.11 | 20.31 | 3,668,119 | -0.20(-0.95%) |
Mar 12, 2021 | 20.11 | 20.50 | 19.93 | 20.50 | 2,188,560 | +0.74(+3.72%) |
Mar 11, 2021 | 19.49 | 20.02 | 19.46 | 19.77 | 1,779,656 | +0.05(+0.27%) |
Mar 10, 2021 | 19.33 | 19.79 | 19.12 | 19.71 | 2,208,894 | +0.33(+1.69%) |
Mar 09, 2021 | 19.74 | 19.78 | 19.11 | 19.39 | 2,067,175 | -0.48(-2.41%) |
Mar 08, 2021 | 19.32 | 20.19 | 19.21 | 19.86 | 2,027,096 | +0.83(+4.38%) |
Mar 05, 2021 | 18.76 | 19.04 | 18.14 | 19.03 | 1,412,462 | +0.73(+3.97%) |
Mar 04, 2021 | 18.43 | 18.73 | 17.96 | 18.30 | 1,484,393 | -0.12(-0.62%) |
Mar 03, 2021 | 18.45 | 18.88 | 18.41 | 18.42 | 1,925,247 | +0.17(+0.92%) |
Mar 02, 2021 | 18.31 | 18.53 | 18.14 | 18.25 | 1,240,711 | -0.16(-0.87%) |
Mar 01, 2021 | 18.27 | 18.55 | 18.02 | 18.41 | 1,662,017 | +0.56(+3.13%) |
Feb 26, 2021 | 17.98 | 18.23 | 17.64 | 17.85 | 2,347,707 | -0.26(-1.42%) |
Feb 25, 2021 | 18.82 | 18.85 | 17.92 | 18.11 | 2,370,165 | -0.48(-2.60%) |
Feb 24, 2021 | 18.03 | 18.61 | 18.00 | 18.59 | 2,067,849 | +0.76(+4.23%) |
Feb 23, 2021 | 17.65 | 17.85 | 17.41 | 17.84 | 3,703,733 | +0.29(+1.65%) |
Feb 22, 2021 | 17.19 | 17.64 | 17.19 | 17.55 | 1,442,649 | +0.33(+1.94%) |
Feb 19, 2021 | 16.91 | 17.24 | 16.91 | 17.21 | 1,228,598 | +0.44(+2.62%) |
Feb 18, 2021 | 17.00 | 17.13 | 16.71 | 16.77 | 1,349,440 | -0.33(-1.95%) |
Feb 17, 2021 | 17.09 | 17.27 | 16.94 | 17.11 | 1,397,413 | -0.04(-0.21%) |
Feb 16, 2021 | 16.70 | 17.20 | 16.70 | 17.14 | 1,467,183 | +0.47(+2.79%) |
Feb 12, 2021 | 16.52 | 16.86 | 16.52 | 16.68 | 777,125 | +0.09(+0.53%) |
Feb 11, 2021 | 16.87 | 17.06 | 16.46 | 16.59 | 1,205,141 | -0.31(-1.82%) |
Feb 10, 2021 | 17.17 | 17.35 | 16.90 | 16.90 | 1,104,815 | -0.18(-1.03%) |
Feb 09, 2021 | 16.94 | 17.13 | 16.73 | 17.07 | 750,186 | +0.07(+0.41%) |
Feb 08, 2021 | 16.87 | 17.06 | 16.81 | 17.00 | 767,799 | +0.17(+0.99%) |
Feb 05, 2021 | 16.96 | 17.06 | 16.69 | 16.84 | 1,156,749 | -0.03(-0.16%) |
Feb 04, 2021 | 16.55 | 16.96 | 16.41 | 16.86 | 1,092,888 | +0.54(+3.34%) |
Feb 03, 2021 | 16.05 | 16.33 | 15.95 | 16.32 | 1,530,365 | +0.21(+1.31%) |
Feb 02, 2021 | 16.08 | 16.24 | 15.85 | 16.11 | 1,285,496 | +0.25(+1.55%) |
Feb 01, 2021 | 15.80 | 15.89 | 15.59 | 15.86 | 976,017 | +0.11(+0.67%) |
Jan 29, 2021 | 16.12 | 16.23 | 15.59 | 15.76 | 2,217,170 | -0.32(-2.02%) |
Jan 28, 2021 | 16.14 | 16.27 | 15.90 | 16.08 | 1,829,930 | +0.24(+1.50%) |
Jan 27, 2021 | 16.18 | 16.41 | 15.83 | 15.84 | 1,652,264 | -0.70(-4.25%) |
Jan 26, 2021 | 16.97 | 17.03 | 16.52 | 16.55 | 2,004,916 | -0.32(-1.87%) |
Jan 25, 2021 | 16.72 | 16.96 | 16.24 | 16.86 | 1,688,852 | -0.11(-0.62%) |
Jan 22, 2021 | 16.83 | 17.16 | 16.70 | 16.97 | 1,509,843 | +0.13(+0.78%) |
Jan 21, 2021 | 17.48 | 17.52 | 16.81 | 16.84 | 1,682,621 | -0.64(-3.67%) |
Jan 20, 2021 | 17.69 | 17.74 | 17.29 | 17.48 | 1,066,744 | -0.21(-1.19%) |
Jan 19, 2021 | 17.64 | 17.78 | 17.44 | 17.69 | 1,237,587 | +0.03(+0.15%) |
Jan 15, 2021 | 17.49 | 17.78 | 17.36 | 17.66 | 1,274,941 | -0.18(-0.99%) |
Jan 14, 2021 | 17.63 | 17.87 | 17.47 | 17.84 | 849,883 | +0.35(+2.01%) |
Jan 13, 2021 | 17.56 | 17.62 | 17.20 | 17.49 | 1,124,465 | -0.01(-0.05%) |
Jan 12, 2021 | 17.35 | 17.68 | 17.14 | 17.49 | 870,551 | +0.29(+1.68%) |
Jan 11, 2021 | 16.63 | 17.24 | 16.55 | 17.20 | 984,993 | +0.37(+2.19%) |
Jan 08, 2021 | 17.10 | 17.10 | 16.52 | 16.84 | 922,985 | -0.22(-1.29%) |
Jan 07, 2021 | 17.04 | 17.28 | 16.89 | 17.06 | 1,469,019 | +0.46(+2.75%) |
Jan 06, 2021 | 15.96 | 16.93 | 15.96 | 16.60 | 2,353,765 | +1.07(+6.90%) |
Jan 05, 2021 | 15.14 | 15.80 | 15.12 | 15.53 | 1,347,413 | +0.42(+2.79%) |