Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.88 | 18.07 | 17.59 | 17.60 | 1,456,598 | -0.28(-1.57%) |
Mar 30, 2021 | 17.25 | 17.99 | 17.24 | 17.88 | 989,674 | +0.83(+4.88%) |
Mar 29, 2021 | 17.86 | 18.05 | 16.94 | 17.05 | 1,041,031 | -0.97(-5.37%) |
Mar 26, 2021 | 17.99 | 18.15 | 17.63 | 18.02 | 862,360 | +0.48(+2.76%) |
Mar 25, 2021 | 16.72 | 17.66 | 16.50 | 17.54 | 964,856 | +0.66(+3.93%) |
Mar 24, 2021 | 17.62 | 17.92 | 16.86 | 16.87 | 1,078,990 | -0.43(-2.50%) |
Mar 23, 2021 | 17.79 | 18.21 | 17.16 | 17.31 | 1,098,091 | -0.77(-4.27%) |
Mar 22, 2021 | 18.89 | 18.89 | 17.98 | 18.08 | 1,125,894 | -0.97(-5.08%) |
Mar 19, 2021 | 18.64 | 19.26 | 18.21 | 19.05 | 3,738,074 | +0.19(+0.99%) |
Mar 18, 2021 | 19.51 | 19.95 | 18.76 | 18.86 | 874,319 | -0.30(-1.55%) |
Mar 17, 2021 | 19.11 | 19.34 | 18.87 | 19.16 | 728,275 | +0.20(+1.08%) |
Mar 16, 2021 | 19.66 | 19.70 | 18.83 | 18.95 | 1,161,097 | -0.98(-4.90%) |
Mar 15, 2021 | 20.20 | 20.28 | 19.57 | 19.93 | 1,093,473 | -0.27(-1.34%) |
Mar 12, 2021 | 20.11 | 20.24 | 19.81 | 20.20 | 1,186,438 | +0.39(+1.97%) |
Mar 11, 2021 | 19.31 | 19.81 | 19.26 | 19.81 | 1,051,384 | +0.51(+2.64%) |
Mar 10, 2021 | 18.60 | 19.48 | 18.49 | 19.30 | 2,018,158 | +0.99(+5.38%) |
Mar 09, 2021 | 18.16 | 18.64 | 17.71 | 18.32 | 1,307,382 | -0.08(-0.42%) |
Mar 08, 2021 | 18.56 | 19.03 | 18.29 | 18.39 | 1,388,127 | +0.28(+1.55%) |
Mar 05, 2021 | 18.28 | 18.38 | 17.11 | 18.11 | 1,358,368 | +0.42(+2.35%) |
Mar 04, 2021 | 17.95 | 18.54 | 17.26 | 17.70 | 1,151,732 | -0.46(-2.53%) |
Mar 03, 2021 | 18.29 | 19.12 | 18.14 | 18.16 | 1,000,257 | +0.05(+0.28%) |
Mar 02, 2021 | 18.31 | 18.51 | 18.08 | 18.10 | 883,007 | -0.29(-1.57%) |
Mar 01, 2021 | 17.83 | 18.50 | 17.72 | 18.39 | 878,335 | +0.97(+5.56%) |
Feb 26, 2021 | 17.35 | 17.98 | 17.03 | 17.43 | 1,591,534 | -0.20(-1.11%) |
Feb 25, 2021 | 18.59 | 18.61 | 17.61 | 17.62 | 1,381,942 | -0.67(-3.67%) |
Feb 24, 2021 | 18.77 | 18.88 | 17.92 | 18.29 | 1,863,388 | -0.20(-1.06%) |
Feb 23, 2021 | 18.19 | 18.54 | 17.62 | 18.49 | 1,467,932 | +0.39(+2.16%) |
Feb 22, 2021 | 17.44 | 18.16 | 17.36 | 18.10 | 1,933,607 | +0.52(+2.95%) |
Feb 19, 2021 | 17.46 | 17.68 | 17.26 | 17.58 | 1,493,910 | +0.39(+2.27%) |
Feb 18, 2021 | 17.41 | 17.60 | 16.98 | 17.19 | 2,080,094 | +0.84(+5.14%) |
Feb 17, 2021 | 16.19 | 16.65 | 16.11 | 16.35 | 1,189,874 | +0.08(+0.52%) |
Feb 16, 2021 | 16.30 | 16.63 | 16.23 | 16.26 | 1,499,071 | +0.19(+1.16%) |
Feb 12, 2021 | 16.22 | 16.50 | 15.96 | 16.07 | 1,401,586 | -0.20(-1.25%) |
Feb 11, 2021 | 16.62 | 17.11 | 16.10 | 16.28 | 1,562,575 | -0.39(-2.34%) |
Feb 10, 2021 | 17.21 | 17.28 | 16.64 | 16.67 | 2,040,371 | -0.46(-2.68%) |
Feb 09, 2021 | 16.52 | 17.20 | 16.41 | 17.13 | 1,482,730 | +0.60(+3.65%) |
Feb 08, 2021 | 16.11 | 16.61 | 16.11 | 16.53 | 1,617,746 | +0.44(+2.75%) |
Feb 05, 2021 | 16.53 | 16.60 | 16.02 | 16.08 | 1,140,982 | -0.22(-1.35%) |
Feb 04, 2021 | 15.82 | 16.55 | 15.68 | 16.30 | 1,286,860 | +0.61(+3.90%) |
Feb 03, 2021 | 15.55 | 15.78 | 15.30 | 15.69 | 1,488,323 | -0.03(-0.21%) |
Feb 02, 2021 | 15.82 | 16.19 | 15.47 | 15.73 | 1,174,207 | +0.15(+0.97%) |
Feb 01, 2021 | 15.20 | 15.63 | 15.10 | 15.57 | 1,295,217 | +0.48(+3.18%) |
Jan 29, 2021 | 15.70 | 16.00 | 15.09 | 15.09 | 1,624,990 | -0.70(-4.43%) |
Jan 28, 2021 | 15.84 | 16.11 | 15.61 | 15.79 | 2,820,674 | +0.39(+2.51%) |
Jan 27, 2021 | 15.41 | 15.84 | 15.25 | 15.41 | 2,626,438 | -0.58(-3.64%) |
Jan 26, 2021 | 17.00 | 17.06 | 15.93 | 15.99 | 2,024,130 | -0.66(-3.95%) |
Jan 25, 2021 | 16.89 | 17.20 | 15.92 | 16.64 | 2,545,984 | -0.59(-3.42%) |
Jan 22, 2021 | 16.89 | 17.28 | 16.86 | 17.23 | 1,599,704 | +0.16(+0.94%) |
Jan 21, 2021 | 17.60 | 17.72 | 16.91 | 17.07 | 1,293,940 | -0.62(-3.52%) |
Jan 20, 2021 | 17.51 | 17.73 | 17.22 | 17.70 | 1,316,623 | +0.26(+1.50%) |
Jan 19, 2021 | 17.46 | 17.58 | 16.96 | 17.44 | 1,409,243 | +0.16(+0.93%) |
Jan 15, 2021 | 17.18 | 17.56 | 16.96 | 17.28 | 1,437,774 | -0.45(-2.52%) |
Jan 14, 2021 | 17.37 | 18.11 | 17.27 | 17.72 | 1,504,292 | +0.55(+3.19%) |
Jan 13, 2021 | 17.02 | 17.22 | 16.72 | 17.18 | 1,502,406 | -0.02(-0.10%) |
Jan 12, 2021 | 16.70 | 17.38 | 16.59 | 17.19 | 1,493,538 | +0.61(+3.66%) |
Jan 11, 2021 | 15.89 | 16.62 | 15.59 | 16.59 | 1,280,869 | +0.40(+2.50%) |
Jan 08, 2021 | 16.25 | 16.32 | 15.55 | 16.18 | 1,630,807 | +0.16(+1.00%) |
Jan 07, 2021 | 15.60 | 16.09 | 15.52 | 16.02 | 963,638 | +0.67(+4.39%) |
Jan 06, 2021 | 14.50 | 15.80 | 14.50 | 15.35 | 1,926,010 | +1.34(+9.56%) |
Jan 05, 2021 | 13.71 | 14.24 | 13.71 | 14.01 | 829,507 | +0.32(+2.34%) |