Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.53 | 18.73 | 18.33 | 18.36 | 10,292,123 | -0.22(-1.20%) |
Mar 30, 2021 | 18.33 | 18.75 | 18.30 | 18.58 | 8,022,594 | +0.52(+2.90%) |
Mar 29, 2021 | 18.34 | 18.38 | 17.83 | 18.06 | 7,909,290 | -0.60(-3.24%) |
Mar 26, 2021 | 18.73 | 18.79 | 18.32 | 18.66 | 7,522,400 | +0.21(+1.16%) |
Mar 25, 2021 | 17.69 | 18.51 | 17.47 | 18.45 | 8,897,457 | +0.75(+4.22%) |
Mar 24, 2021 | 18.09 | 18.35 | 17.70 | 17.70 | 8,880,724 | -0.12(-0.70%) |
Mar 23, 2021 | 17.97 | 18.22 | 17.72 | 17.83 | 11,128,976 | -0.34(-1.86%) |
Mar 22, 2021 | 18.60 | 18.62 | 18.02 | 18.17 | 10,928,619 | -0.57(-3.04%) |
Mar 19, 2021 | 18.68 | 19.05 | 18.29 | 18.73 | 40,477,252 | -0.34(-1.77%) |
Mar 18, 2021 | 19.17 | 19.73 | 19.01 | 19.07 | 12,205,072 | +0.24(+1.27%) |
Mar 17, 2021 | 18.83 | 19.05 | 18.57 | 18.83 | 10,839,471 | +0.22(+1.19%) |
Mar 16, 2021 | 18.91 | 18.94 | 18.41 | 18.61 | 13,228,653 | -0.46(-2.42%) |
Mar 15, 2021 | 19.28 | 19.35 | 18.91 | 19.07 | 11,528,008 | -0.36(-1.83%) |
Mar 12, 2021 | 19.32 | 19.48 | 19.15 | 19.43 | 8,768,239 | +0.37(+1.96%) |
Mar 11, 2021 | 19.00 | 19.29 | 18.88 | 19.05 | 6,934,271 | -0.06(-0.33%) |
Mar 10, 2021 | 18.66 | 19.13 | 18.59 | 19.12 | 9,432,785 | +0.44(+2.33%) |
Mar 09, 2021 | 18.71 | 18.97 | 18.24 | 18.68 | 10,704,539 | -0.27(-1.41%) |
Mar 08, 2021 | 18.84 | 19.42 | 18.60 | 18.95 | 15,097,588 | +0.36(+1.96%) |
Mar 05, 2021 | 18.42 | 18.62 | 17.56 | 18.58 | 17,177,308 | +0.58(+3.21%) |
Mar 04, 2021 | 18.49 | 18.70 | 17.66 | 18.01 | 19,009,902 | -0.51(-2.76%) |
Mar 03, 2021 | 18.88 | 19.16 | 18.51 | 18.52 | 13,496,979 | -0.11(-0.57%) |
Mar 02, 2021 | 18.81 | 18.90 | 18.60 | 18.62 | 8,392,482 | -0.19(-0.99%) |
Mar 01, 2021 | 18.64 | 18.94 | 18.57 | 18.81 | 8,870,892 | +0.61(+3.34%) |
Feb 26, 2021 | 18.61 | 18.77 | 18.08 | 18.20 | 14,423,296 | -0.61(-3.24%) |
Feb 25, 2021 | 19.88 | 19.95 | 18.73 | 18.81 | 12,959,636 | -0.79(-4.01%) |
Feb 24, 2021 | 18.81 | 19.69 | 18.81 | 19.59 | 13,332,181 | +0.84(+4.47%) |
Feb 23, 2021 | 18.45 | 18.77 | 18.29 | 18.75 | 14,138,098 | +0.49(+2.66%) |
Feb 22, 2021 | 17.90 | 18.49 | 17.89 | 18.27 | 12,715,943 | +0.30(+1.67%) |
Feb 19, 2021 | 17.47 | 18.01 | 17.47 | 17.97 | 9,480,974 | +0.63(+3.61%) |
Feb 18, 2021 | 17.45 | 17.55 | 17.12 | 17.34 | 6,944,228 | -0.32(-1.80%) |
Feb 17, 2021 | 17.77 | 18.06 | 17.55 | 17.66 | 7,228,978 | -0.18(-0.99%) |
Feb 16, 2021 | 17.48 | 17.93 | 17.44 | 17.84 | 9,610,247 | +0.58(+3.37%) |
Feb 12, 2021 | 17.03 | 17.45 | 16.97 | 17.25 | 6,189,833 | +0.19(+1.14%) |
Feb 11, 2021 | 17.16 | 17.30 | 16.75 | 17.06 | 6,303,272 | -0.12(-0.72%) |
Feb 10, 2021 | 17.31 | 17.47 | 17.08 | 17.18 | 8,605,778 | -0.06(-0.36%) |
Feb 09, 2021 | 17.14 | 17.25 | 16.98 | 17.25 | 7,255,978 | +0.01(+0.05%) |
Feb 08, 2021 | 16.79 | 17.25 | 16.76 | 17.24 | 7,587,819 | +0.54(+3.22%) |
Feb 05, 2021 | 16.92 | 16.98 | 16.67 | 16.70 | 7,374,204 | -0.04(-0.26%) |
Feb 04, 2021 | 16.27 | 16.87 | 16.22 | 16.74 | 9,602,905 | +0.56(+3.49%) |
Feb 03, 2021 | 15.66 | 16.19 | 15.61 | 16.18 | 9,144,106 | +0.51(+3.27%) |
Feb 02, 2021 | 15.50 | 15.82 | 15.34 | 15.67 | 7,569,944 | +0.39(+2.54%) |
Feb 01, 2021 | 15.23 | 15.31 | 14.94 | 15.28 | 7,350,862 | +0.27(+1.82%) |
Jan 29, 2021 | 15.57 | 15.62 | 14.90 | 15.01 | 12,480,896 | -0.53(-3.41%) |
Jan 28, 2021 | 15.31 | 15.64 | 15.20 | 15.53 | 11,825,313 | +0.41(+2.68%) |
Jan 27, 2021 | 15.23 | 15.57 | 15.09 | 15.13 | 11,377,876 | -0.53(-3.38%) |
Jan 26, 2021 | 15.83 | 15.91 | 15.59 | 15.66 | 9,291,041 | +0.03(+0.17%) |
Jan 25, 2021 | 15.40 | 15.69 | 15.17 | 15.63 | 10,548,344 | -0.02(-0.11%) |
Jan 22, 2021 | 15.73 | 16.07 | 15.54 | 15.65 | 8,731,447 | -0.04(-0.28%) |
Jan 21, 2021 | 15.98 | 16.08 | 15.56 | 15.69 | 9,393,050 | -0.32(-1.98%) |
Jan 20, 2021 | 16.20 | 16.23 | 15.86 | 16.01 | 8,903,775 | -0.24(-1.47%) |
Jan 19, 2021 | 16.16 | 16.27 | 15.91 | 16.25 | 11,052,474 | +0.17(+1.04%) |
Jan 15, 2021 | 16.15 | 16.31 | 15.94 | 16.08 | 10,512,197 | -0.37(-2.25%) |
Jan 14, 2021 | 16.17 | 16.51 | 16.04 | 16.45 | 8,211,739 | +0.43(+2.70%) |
Jan 13, 2021 | 16.01 | 16.10 | 15.75 | 16.02 | 9,839,911 | -0.09(-0.55%) |
Jan 12, 2021 | 15.88 | 16.17 | 15.68 | 16.11 | 8,841,093 | +0.34(+2.13%) |
Jan 11, 2021 | 15.31 | 15.81 | 15.14 | 15.77 | 10,645,136 | +0.27(+1.76%) |
Jan 08, 2021 | 15.64 | 15.64 | 15.18 | 15.50 | 8,532,276 | -0.08(-0.51%) |
Jan 07, 2021 | 15.40 | 15.82 | 15.38 | 15.58 | 10,571,154 | +0.36(+2.38%) |
Jan 06, 2021 | 14.73 | 15.43 | 14.73 | 15.22 | 15,246,173 | +0.88(+6.15%) |
Jan 05, 2021 | 14.09 | 14.49 | 14.04 | 14.34 | 8,438,787 | +0.26(+1.88%) |