Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.22 | 18.40 | 17.97 | 18.03 | 1,230,840 | -0.14(-0.78%) |
Mar 30, 2021 | 18.36 | 18.62 | 18.06 | 18.17 | 1,784,015 | -0.26(-1.43%) |
Mar 29, 2021 | 18.83 | 19.20 | 18.35 | 18.44 | 1,324,330 | -0.55(-2.89%) |
Mar 26, 2021 | 18.11 | 18.99 | 18.01 | 18.99 | 1,250,500 | +0.88(+4.85%) |
Mar 25, 2021 | 17.42 | 18.20 | 17.20 | 18.11 | 1,515,310 | +0.72(+4.12%) |
Mar 24, 2021 | 17.28 | 17.48 | 17.17 | 17.39 | 897,440 | +0.26(+1.52%) |
Mar 23, 2021 | 17.18 | 17.38 | 17.01 | 17.13 | 908,345 | -0.15(-0.85%) |
Mar 22, 2021 | 17.10 | 17.32 | 16.98 | 17.28 | 941,835 | +0.16(+0.93%) |
Mar 19, 2021 | 17.35 | 17.36 | 17.07 | 17.12 | 2,494,000 | -0.11(-0.65%) |
Mar 18, 2021 | 17.16 | 17.60 | 17.02 | 17.23 | 950,950 | -0.08(-0.47%) |
Mar 17, 2021 | 17.44 | 17.48 | 16.96 | 17.31 | 1,013,130 | -0.11(-0.62%) |
Mar 16, 2021 | 17.68 | 17.79 | 16.96 | 17.42 | 846,180 | -0.34(-1.91%) |
Mar 15, 2021 | 17.64 | 17.91 | 17.57 | 17.76 | 674,940 | +0.04(+0.20%) |
Mar 12, 2021 | 17.99 | 18.12 | 17.68 | 17.72 | 1,330,000 | -0.26(-1.47%) |
Mar 11, 2021 | 17.94 | 18.01 | 17.75 | 17.99 | 904,370 | +0.11(+0.60%) |
Mar 10, 2021 | 17.72 | 18.00 | 17.51 | 17.88 | 759,495 | +0.31(+1.79%) |
Mar 09, 2021 | 17.80 | 17.93 | 17.51 | 17.57 | 887,020 | -0.03(-0.16%) |
Mar 08, 2021 | 17.88 | 18.00 | 17.57 | 17.59 | 880,480 | -0.21(-1.18%) |
Mar 05, 2021 | 17.68 | 17.85 | 17.37 | 17.80 | 1,656,000 | +0.49(+2.83%) |
Mar 04, 2021 | 17.60 | 17.95 | 17.17 | 17.31 | 908,370 | -0.19(-1.10%) |
Mar 03, 2021 | 17.14 | 17.61 | 17.05 | 17.51 | 1,153,465 | +0.42(+2.47%) |
Mar 02, 2021 | 17.04 | 17.20 | 16.75 | 17.08 | 744,260 | +0.06(+0.33%) |
Mar 01, 2021 | 17.12 | 17.14 | 16.79 | 17.03 | 627,520 | +0.10(+0.61%) |
Feb 26, 2021 | 16.89 | 17.00 | 16.56 | 16.92 | 1,210,500 | +0.19(+1.14%) |
Feb 25, 2021 | 16.09 | 16.78 | 15.92 | 16.73 | 866,780 | +0.47(+2.88%) |
Feb 24, 2021 | 16.07 | 16.30 | 15.95 | 16.27 | 664,235 | +0.13(+0.78%) |
Feb 23, 2021 | 15.64 | 16.24 | 15.64 | 16.14 | 777,480 | +0.05(+0.30%) |
Feb 22, 2021 | 15.98 | 16.19 | 15.77 | 16.09 | 811,315 | -0.02(-0.11%) |
Feb 19, 2021 | 16.29 | 16.57 | 16.07 | 16.11 | 546,000 | -0.13(-0.82%) |
Feb 18, 2021 | 16.34 | 16.38 | 16.12 | 16.24 | 503,865 | -0.18(-1.07%) |
Feb 17, 2021 | 16.63 | 16.77 | 16.31 | 16.42 | 889,145 | -0.35(-2.11%) |
Feb 16, 2021 | 17.11 | 17.26 | 16.74 | 16.77 | 886,860 | -0.43(-2.50%) |
Feb 12, 2021 | 17.12 | 17.30 | 16.95 | 17.20 | 376,500 | -0.02(-0.10%) |
Feb 11, 2021 | 17.35 | 17.60 | 16.95 | 17.22 | 1,109,675 | +0.00(+0.02%) |
Feb 10, 2021 | 17.08 | 17.35 | 16.74 | 17.22 | 902,750 | +0.01(+0.07%) |
Feb 09, 2021 | 16.75 | 17.25 | 16.02 | 17.21 | 595,560 | +0.43(+2.58%) |
Feb 08, 2021 | 16.44 | 16.82 | 16.44 | 16.77 | 522,830 | +0.42(+2.59%) |
Feb 05, 2021 | 15.96 | 16.35 | 15.96 | 16.35 | 957,500 | +0.43(+2.70%) |
Feb 04, 2021 | 15.76 | 15.96 | 15.59 | 15.92 | 486,245 | +0.24(+1.52%) |
Feb 03, 2021 | 15.96 | 15.99 | 15.55 | 15.68 | 612,945 | -0.34(-2.10%) |
Feb 02, 2021 | 15.82 | 16.20 | 15.78 | 16.02 | 723,085 | +0.26(+1.65%) |
Feb 01, 2021 | 15.40 | 15.89 | 15.40 | 15.76 | 751,015 | +0.42(+2.75%) |
Jan 29, 2021 | 16.20 | 16.23 | 15.28 | 15.34 | 952,500 | -0.96(-5.90%) |
Jan 28, 2021 | 16.23 | 16.59 | 16.11 | 16.30 | 711,880 | +0.18(+1.10%) |
Jan 27, 2021 | 16.77 | 16.77 | 16.07 | 16.12 | 754,530 | -0.70(-4.17%) |
Jan 26, 2021 | 16.94 | 17.32 | 16.68 | 16.82 | 765,035 | -0.03(-0.19%) |
Jan 25, 2021 | 17.28 | 17.39 | 16.77 | 16.85 | 650,875 | -0.47(-2.69%) |
Jan 22, 2021 | 16.86 | 17.37 | 16.82 | 17.32 | 645,000 | +0.30(+1.76%) |
Jan 21, 2021 | 17.53 | 17.53 | 17.02 | 17.02 | 587,755 | -0.44(-2.54%) |
Jan 20, 2021 | 17.17 | 17.57 | 17.17 | 17.46 | 505,805 | +0.34(+2.00%) |
Jan 19, 2021 | 17.05 | 17.26 | 16.77 | 17.12 | 476,225 | +0.15(+0.87%) |
Jan 15, 2021 | 17.06 | 17.26 | 16.90 | 16.97 | 411,000 | -0.19(-1.12%) |
Jan 14, 2021 | 17.07 | 17.37 | 17.07 | 17.17 | 417,910 | +0.19(+1.10%) |
Jan 13, 2021 | 17.20 | 17.39 | 16.97 | 16.98 | 424,110 | -0.27(-1.55%) |
Jan 12, 2021 | 17.21 | 17.30 | 17.00 | 17.25 | 401,850 | +0.07(+0.41%) |
Jan 11, 2021 | 17.27 | 17.50 | 17.10 | 17.18 | 426,540 | -0.30(-1.72%) |
Jan 08, 2021 | 17.62 | 17.86 | 17.34 | 17.48 | 658,000 | -0.01(-0.03%) |
Jan 07, 2021 | 17.14 | 17.53 | 17.10 | 17.48 | 801,500 | +0.36(+2.10%) |
Jan 06, 2021 | 16.89 | 17.28 | 16.85 | 17.12 | 1,279,210 | +0.32(+1.93%) |
Jan 05, 2021 | 16.71 | 16.90 | 16.67 | 16.80 | 659,670 | +0.03(+0.16%) |