Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.75 | 17.99 | 17.56 | 17.57 | 9,073,014 | -0.27(-1.52%) |
Mar 30, 2021 | 17.88 | 17.99 | 17.77 | 17.84 | 5,651,943 | -0.18(-0.97%) |
Mar 29, 2021 | 18.33 | 18.34 | 17.94 | 18.02 | 7,106,853 | -0.34(-1.83%) |
Mar 26, 2021 | 17.88 | 18.35 | 17.82 | 18.35 | 9,013,994 | +0.58(+3.28%) |
Mar 25, 2021 | 17.78 | 17.93 | 17.50 | 17.77 | 9,437,504 | -0.08(-0.45%) |
Mar 24, 2021 | 17.98 | 18.18 | 17.82 | 17.85 | 6,561,047 | +0.06(+0.31%) |
Mar 23, 2021 | 18.07 | 18.23 | 17.79 | 17.79 | 6,341,732 | -0.47(-2.58%) |
Mar 22, 2021 | 18.11 | 18.33 | 17.96 | 18.27 | 6,056,245 | +0.32(+1.78%) |
Mar 19, 2021 | 17.63 | 18.22 | 17.63 | 17.95 | 7,236,560 | +0.16(+0.90%) |
Mar 18, 2021 | 18.36 | 18.42 | 17.63 | 17.79 | 13,567,623 | -0.67(-3.63%) |
Mar 17, 2021 | 18.59 | 18.76 | 18.33 | 18.46 | 8,544,447 | -0.13(-0.69%) |
Mar 16, 2021 | 18.76 | 18.88 | 18.56 | 18.58 | 8,016,569 | -0.33(-1.73%) |
Mar 15, 2021 | 18.75 | 18.92 | 18.58 | 18.91 | 6,740,362 | +0.20(+1.07%) |
Mar 12, 2021 | 18.66 | 18.74 | 18.55 | 18.71 | 5,447,722 | +0.12(+0.64%) |
Mar 11, 2021 | 18.70 | 18.74 | 18.47 | 18.59 | 8,239,263 | +0.04(+0.22%) |
Mar 10, 2021 | 18.44 | 18.71 | 18.42 | 18.55 | 8,807,106 | +0.18(+1.00%) |
Mar 09, 2021 | 18.41 | 18.80 | 18.22 | 18.37 | 19,322,512 | -0.04(-0.22%) |
Mar 08, 2021 | 18.67 | 18.76 | 18.30 | 18.41 | 8,720,445 | -0.07(-0.39%) |
Mar 05, 2021 | 18.59 | 18.62 | 17.81 | 18.48 | 12,370,979 | +0.19(+1.05%) |
Mar 04, 2021 | 18.07 | 18.56 | 18.01 | 18.29 | 13,274,258 | +0.39(+2.18%) |
Mar 03, 2021 | 17.73 | 18.22 | 17.71 | 17.90 | 8,833,131 | +0.06(+0.36%) |
Mar 02, 2021 | 17.90 | 17.91 | 17.63 | 17.83 | 7,330,584 | -0.02(-0.13%) |
Mar 01, 2021 | 17.36 | 17.92 | 17.33 | 17.86 | 16,542,961 | +0.85(+4.97%) |
Feb 26, 2021 | 17.32 | 17.38 | 16.96 | 17.01 | 12,204,677 | -0.32(-1.84%) |
Feb 25, 2021 | 17.69 | 17.81 | 17.32 | 17.33 | 10,631,486 | -0.30(-1.72%) |
Feb 24, 2021 | 17.56 | 17.71 | 17.34 | 17.63 | 10,901,729 | +0.25(+1.42%) |
Feb 23, 2021 | 17.28 | 17.39 | 16.61 | 17.39 | 9,893,595 | +0.21(+1.21%) |
Feb 22, 2021 | 17.20 | 17.40 | 17.12 | 17.18 | 12,730,620 | -0.02(-0.14%) |
Feb 19, 2021 | 17.16 | 17.40 | 17.13 | 17.20 | 6,946,441 | -0.01(-0.05%) |
Feb 18, 2021 | 17.48 | 17.48 | 17.12 | 17.21 | 6,535,018 | -0.30(-1.69%) |
Feb 17, 2021 | 17.56 | 17.63 | 17.23 | 17.51 | 5,530,345 | +0.02(+0.09%) |
Feb 16, 2021 | 17.55 | 17.71 | 17.49 | 17.49 | 7,854,673 | +0.10(+0.60%) |
Feb 12, 2021 | 17.09 | 17.50 | 17.05 | 17.39 | 10,356,562 | +0.28(+1.63%) |
Feb 11, 2021 | 17.23 | 17.30 | 16.95 | 17.11 | 8,574,349 | +0.01(+0.05%) |
Feb 10, 2021 | 17.01 | 17.10 | 16.71 | 17.10 | 6,759,578 | +0.17(+0.99%) |
Feb 09, 2021 | 17.08 | 17.09 | 16.90 | 16.93 | 4,955,102 | -0.13(-0.75%) |
Feb 08, 2021 | 16.88 | 17.06 | 16.83 | 17.06 | 8,021,146 | +0.27(+1.62%) |
Feb 05, 2021 | 16.80 | 17.01 | 16.64 | 16.79 | 6,089,117 | +0.20(+1.20%) |
Feb 04, 2021 | 16.52 | 16.75 | 16.47 | 16.59 | 7,901,835 | +0.11(+0.68%) |
Feb 03, 2021 | 16.76 | 16.84 | 16.38 | 16.48 | 13,558,789 | -0.36(-2.13%) |
Feb 02, 2021 | 16.73 | 16.92 | 16.61 | 16.84 | 9,197,385 | +0.24(+1.44%) |
Feb 01, 2021 | 16.17 | 16.68 | 16.16 | 16.60 | 10,742,398 | +0.45(+2.82%) |
Jan 29, 2021 | 16.27 | 16.52 | 16.03 | 16.14 | 9,498,862 | -0.23(-1.41%) |
Jan 28, 2021 | 16.33 | 16.37 | 15.98 | 16.37 | 10,596,857 | +0.19(+1.18%) |
Jan 27, 2021 | 16.58 | 16.60 | 16.12 | 16.18 | 12,837,166 | -0.41(-2.49%) |
Jan 26, 2021 | 16.64 | 16.81 | 16.50 | 16.60 | 13,010,738 | +0.11(+0.66%) |
Jan 25, 2021 | 16.84 | 16.84 | 16.35 | 16.49 | 24,116,774 | -0.34(-2.04%) |
Jan 22, 2021 | 17.22 | 17.35 | 16.64 | 16.83 | 17,554,230 | -0.67(-3.84%) |
Jan 21, 2021 | 18.03 | 18.14 | 17.36 | 17.50 | 11,921,110 | -0.50(-2.78%) |
Jan 20, 2021 | 18.40 | 18.41 | 17.95 | 18.00 | 9,261,011 | -0.18(-0.99%) |
Jan 19, 2021 | 18.07 | 18.30 | 17.95 | 18.18 | 11,007,372 | +0.27(+1.53%) |
Jan 15, 2021 | 17.95 | 18.03 | 17.57 | 17.91 | 9,306,626 | -0.15(-0.82%) |
Jan 14, 2021 | 17.87 | 18.07 | 17.72 | 18.06 | 12,906,482 | +0.30(+1.72%) |
Jan 13, 2021 | 17.67 | 17.82 | 17.53 | 17.75 | 10,405,386 | +0.26(+1.47%) |
Jan 12, 2021 | 17.25 | 17.76 | 17.13 | 17.49 | 13,776,716 | +0.50(+2.94%) |
Jan 11, 2021 | 16.61 | 17.05 | 16.51 | 16.99 | 10,021,164 | +0.30(+1.78%) |
Jan 08, 2021 | 16.81 | 16.81 | 16.52 | 16.70 | 9,302,654 | +0.06(+0.38%) |
Jan 07, 2021 | 16.50 | 16.75 | 16.33 | 16.64 | 12,948,391 | +0.26(+1.57%) |
Jan 06, 2021 | 15.88 | 16.46 | 15.56 | 16.38 | 16,604,514 | +0.78(+5.00%) |
Jan 05, 2021 | 15.14 | 15.92 | 15.07 | 15.60 | 11,466,123 | +0.54(+3.58%) |