Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.86 | 17.06 | 16.73 | 16.78 | 14,970,230 | -0.09(-0.55%) |
Mar 30, 2021 | 16.56 | 16.98 | 16.56 | 16.88 | 12,210,582 | +0.51(+3.13%) |
Mar 29, 2021 | 16.67 | 16.70 | 16.14 | 16.36 | 14,654,245 | -0.56(-3.32%) |
Mar 26, 2021 | 16.97 | 17.08 | 16.65 | 16.93 | 13,985,361 | +0.22(+1.31%) |
Mar 25, 2021 | 16.09 | 16.81 | 15.96 | 16.71 | 15,476,746 | +0.53(+3.27%) |
Mar 24, 2021 | 16.51 | 16.74 | 16.17 | 16.18 | 12,225,919 | +0.00(+0.00%) |
Mar 23, 2021 | 16.52 | 16.68 | 16.16 | 16.18 | 15,194,169 | -0.55(-3.31%) |
Mar 22, 2021 | 17.05 | 17.09 | 16.52 | 16.73 | 12,612,639 | -0.39(-2.30%) |
Mar 19, 2021 | 17.15 | 17.37 | 16.81 | 17.13 | 41,465,540 | -0.28(-1.59%) |
Mar 18, 2021 | 17.45 | 17.94 | 17.29 | 17.41 | 16,129,313 | +0.29(+1.67%) |
Mar 17, 2021 | 17.36 | 17.49 | 16.95 | 17.12 | 13,702,024 | +0.06(+0.34%) |
Mar 16, 2021 | 17.47 | 17.47 | 16.94 | 17.06 | 19,198,268 | -0.47(-2.68%) |
Mar 15, 2021 | 17.85 | 17.94 | 17.28 | 17.53 | 16,406,822 | -0.35(-1.97%) |
Mar 12, 2021 | 18.00 | 18.13 | 17.77 | 17.89 | 10,777,950 | +0.16(+0.90%) |
Mar 11, 2021 | 17.61 | 17.86 | 17.52 | 17.73 | 8,792,182 | -0.05(-0.28%) |
Mar 10, 2021 | 17.19 | 17.78 | 17.13 | 17.78 | 14,011,336 | +0.59(+3.42%) |
Mar 09, 2021 | 17.53 | 17.56 | 16.97 | 17.19 | 12,972,145 | -0.64(-3.58%) |
Mar 08, 2021 | 17.62 | 18.10 | 17.42 | 17.83 | 15,247,446 | +0.47(+2.71%) |
Mar 05, 2021 | 17.49 | 17.57 | 16.68 | 17.36 | 15,236,424 | +0.35(+2.08%) |
Mar 04, 2021 | 17.27 | 17.54 | 16.59 | 17.00 | 11,574,089 | -0.34(-1.94%) |
Mar 03, 2021 | 17.47 | 17.96 | 17.32 | 17.34 | 9,153,224 | -0.01(-0.05%) |
Mar 02, 2021 | 17.33 | 17.54 | 17.30 | 17.35 | 6,839,479 | -0.08(-0.43%) |
Mar 01, 2021 | 17.15 | 17.53 | 17.11 | 17.42 | 7,715,803 | +0.66(+3.93%) |
Feb 26, 2021 | 17.00 | 17.17 | 16.61 | 16.76 | 11,516,890 | -0.45(-2.61%) |
Feb 25, 2021 | 18.11 | 18.15 | 17.13 | 17.21 | 11,114,923 | -0.72(-3.99%) |
Feb 24, 2021 | 17.40 | 17.95 | 17.35 | 17.93 | 11,364,177 | +0.66(+3.81%) |
Feb 23, 2021 | 17.26 | 17.34 | 16.93 | 17.27 | 9,027,555 | +0.22(+1.27%) |
Feb 22, 2021 | 16.73 | 17.18 | 16.73 | 17.06 | 8,948,293 | +0.28(+1.69%) |
Feb 19, 2021 | 16.32 | 16.86 | 16.32 | 16.77 | 10,172,054 | +0.56(+3.44%) |
Feb 18, 2021 | 16.25 | 16.33 | 15.99 | 16.21 | 7,586,851 | -0.20(-1.22%) |
Feb 17, 2021 | 16.41 | 16.60 | 16.21 | 16.41 | 8,029,713 | -0.06(-0.35%) |
Feb 16, 2021 | 16.13 | 16.54 | 16.06 | 16.47 | 9,034,560 | +0.60(+3.78%) |
Feb 12, 2021 | 15.70 | 15.99 | 15.62 | 15.87 | 4,885,334 | +0.20(+1.27%) |
Feb 11, 2021 | 15.74 | 15.86 | 15.36 | 15.67 | 5,413,002 | -0.11(-0.69%) |
Feb 10, 2021 | 15.84 | 16.00 | 15.72 | 15.78 | 7,311,406 | +0.02(+0.11%) |
Feb 09, 2021 | 15.67 | 15.80 | 15.57 | 15.77 | 6,341,159 | +0.02(+0.11%) |
Feb 08, 2021 | 15.48 | 15.75 | 15.47 | 15.75 | 5,294,974 | +0.29(+1.88%) |
Feb 05, 2021 | 15.75 | 15.82 | 15.42 | 15.46 | 6,496,759 | -0.12(-0.75%) |
Feb 04, 2021 | 15.11 | 15.74 | 15.11 | 15.57 | 10,669,564 | +0.53(+3.54%) |
Feb 03, 2021 | 14.73 | 15.05 | 14.72 | 15.04 | 9,418,331 | +0.33(+2.26%) |
Feb 02, 2021 | 14.52 | 14.88 | 14.47 | 14.71 | 7,898,655 | +0.42(+2.97%) |
Feb 01, 2021 | 14.17 | 14.33 | 14.02 | 14.28 | 7,923,818 | +0.25(+1.78%) |
Jan 29, 2021 | 14.33 | 14.52 | 13.93 | 14.03 | 11,148,424 | -0.38(-2.66%) |
Jan 28, 2021 | 14.21 | 14.51 | 14.08 | 14.42 | 10,816,353 | +0.50(+3.59%) |
Jan 27, 2021 | 14.18 | 14.28 | 13.89 | 13.92 | 13,273,983 | -0.62(-4.24%) |
Jan 26, 2021 | 14.97 | 15.05 | 14.52 | 14.53 | 9,905,536 | -0.27(-1.80%) |
Jan 25, 2021 | 15.00 | 15.00 | 14.54 | 14.80 | 11,559,526 | -0.35(-2.31%) |
Jan 22, 2021 | 14.96 | 15.27 | 14.86 | 15.15 | 7,034,982 | +0.04(+0.28%) |
Jan 21, 2021 | 15.23 | 15.72 | 15.07 | 15.11 | 14,338,559 | -0.12(-0.77%) |
Jan 20, 2021 | 15.35 | 15.38 | 15.07 | 15.22 | 7,053,421 | -0.22(-1.40%) |
Jan 19, 2021 | 15.41 | 15.46 | 15.21 | 15.44 | 6,819,032 | +0.12(+0.76%) |
Jan 15, 2021 | 15.43 | 15.59 | 15.14 | 15.32 | 13,520,569 | -0.43(-2.75%) |
Jan 14, 2021 | 15.77 | 16.00 | 15.67 | 15.76 | 11,969,156 | +0.12(+0.74%) |
Jan 13, 2021 | 15.57 | 15.72 | 15.42 | 15.64 | 6,776,190 | -0.04(-0.27%) |
Jan 12, 2021 | 15.52 | 15.78 | 15.38 | 15.68 | 7,522,791 | +0.30(+1.95%) |
Jan 11, 2021 | 14.98 | 15.40 | 14.82 | 15.38 | 6,485,029 | +0.20(+1.32%) |
Jan 08, 2021 | 15.36 | 15.37 | 14.91 | 15.18 | 7,775,880 | -0.21(-1.35%) |
Jan 07, 2021 | 15.39 | 15.66 | 15.36 | 15.39 | 9,830,206 | +0.27(+1.82%) |
Jan 06, 2021 | 14.37 | 15.24 | 14.23 | 15.12 | 19,546,154 | +1.34(+9.73%) |
Jan 05, 2021 | 13.58 | 13.95 | 13.48 | 13.78 | 7,121,424 | +0.22(+1.60%) |