Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.15 | 14.63 | 14.00 | 14.36 | 872,931 | +0.14(+0.98%) |
Mar 30, 2021 | 13.89 | 14.45 | 13.47 | 14.22 | 665,493 | +0.22(+1.57%) |
Mar 29, 2021 | 14.58 | 14.79 | 13.94 | 14.00 | 723,412 | -0.80(-5.41%) |
Mar 26, 2021 | 14.82 | 14.93 | 13.98 | 14.80 | 748,500 | +0.03(+0.20%) |
Mar 25, 2021 | 13.93 | 14.85 | 13.83 | 14.77 | 575,613 | +0.59(+4.16%) |
Mar 24, 2021 | 14.88 | 15.38 | 14.15 | 14.18 | 728,499 | -0.62(-4.19%) |
Mar 23, 2021 | 15.25 | 15.30 | 14.69 | 14.80 | 655,259 | -0.61(-3.96%) |
Mar 22, 2021 | 15.25 | 15.71 | 14.95 | 15.41 | 528,418 | +0.37(+2.46%) |
Mar 19, 2021 | 15.27 | 15.47 | 14.72 | 15.04 | 3,578,000 | -0.06(-0.40%) |
Mar 18, 2021 | 16.15 | 16.41 | 14.94 | 15.10 | 957,303 | -1.29(-7.87%) |
Mar 17, 2021 | 16.34 | 16.52 | 15.98 | 16.39 | 901,211 | -0.11(-0.67%) |
Mar 16, 2021 | 17.26 | 17.39 | 16.16 | 16.50 | 887,765 | -0.80(-4.62%) |
Mar 15, 2021 | 18.00 | 18.00 | 16.86 | 17.30 | 1,048,874 | +0.40(+2.37%) |
Mar 12, 2021 | 16.85 | 17.30 | 16.57 | 16.90 | 600,400 | -0.10(-0.59%) |
Mar 11, 2021 | 16.95 | 17.11 | 16.75 | 17.00 | 773,366 | +0.30(+1.80%) |
Mar 10, 2021 | 17.02 | 17.20 | 16.40 | 16.70 | 716,409 | +0.16(+0.97%) |
Mar 09, 2021 | 16.38 | 16.90 | 16.07 | 16.54 | 592,396 | +0.36(+2.22%) |
Mar 08, 2021 | 16.11 | 16.57 | 15.91 | 16.18 | 670,269 | +0.11(+0.68%) |
Mar 05, 2021 | 15.79 | 16.25 | 15.20 | 16.07 | 1,163,000 | +0.18(+1.13%) |
Mar 04, 2021 | 16.05 | 16.38 | 15.21 | 15.89 | 1,099,987 | -0.06(-0.38%) |
Mar 03, 2021 | 16.95 | 17.19 | 15.71 | 15.95 | 1,124,896 | -0.99(-5.84%) |
Mar 02, 2021 | 16.55 | 18.10 | 16.12 | 16.94 | 2,060,428 | -0.16(-0.94%) |
Mar 01, 2021 | 17.14 | 17.50 | 16.72 | 17.10 | 636,281 | +0.32(+1.91%) |
Feb 26, 2021 | 16.72 | 17.15 | 16.29 | 16.78 | 803,600 | +0.17(+1.02%) |
Feb 25, 2021 | 17.29 | 17.62 | 16.39 | 16.61 | 1,003,996 | -0.74(-4.27%) |
Feb 24, 2021 | 16.82 | 17.48 | 16.56 | 17.35 | 496,062 | +0.55(+3.27%) |
Feb 23, 2021 | 16.44 | 17.32 | 16.21 | 16.80 | 895,157 | -0.42(-2.44%) |
Feb 22, 2021 | 17.78 | 18.19 | 17.14 | 17.22 | 778,023 | -0.66(-3.69%) |
Feb 19, 2021 | 17.79 | 18.71 | 17.77 | 17.88 | 464,200 | +0.09(+0.51%) |
Feb 18, 2021 | 18.18 | 18.27 | 17.71 | 17.79 | 540,649 | -0.52(-2.84%) |
Feb 17, 2021 | 18.39 | 18.64 | 17.54 | 18.31 | 697,399 | -0.33(-1.77%) |
Feb 16, 2021 | 19.34 | 19.34 | 18.38 | 18.64 | 477,118 | +0.05(+0.27%) |
Feb 12, 2021 | 19.15 | 19.40 | 18.38 | 18.59 | 531,400 | -0.63(-3.28%) |
Feb 11, 2021 | 19.43 | 19.80 | 18.71 | 19.22 | 567,584 | -0.14(-0.72%) |
Feb 10, 2021 | 20.60 | 20.91 | 19.11 | 19.36 | 554,378 | -1.01(-4.96%) |
Feb 09, 2021 | 20.75 | 21.24 | 20.21 | 20.37 | 570,794 | -0.35(-1.69%) |
Feb 08, 2021 | 20.39 | 21.85 | 20.16 | 20.72 | 981,333 | +0.40(+1.97%) |
Feb 05, 2021 | 19.47 | 20.52 | 19.34 | 20.32 | 876,500 | +0.95(+4.90%) |
Feb 04, 2021 | 19.11 | 19.55 | 18.80 | 19.37 | 479,817 | +0.29(+1.52%) |
Feb 03, 2021 | 19.41 | 19.82 | 18.90 | 19.08 | 758,670 | -0.44(-2.25%) |
Feb 02, 2021 | 19.01 | 19.90 | 19.01 | 19.52 | 1,038,163 | +0.66(+3.47%) |
Feb 01, 2021 | 19.01 | 19.20 | 18.15 | 18.86 | 751,388 | +0.40(+2.19%) |
Jan 29, 2021 | 19.23 | 19.98 | 18.42 | 18.46 | 1,415,700 | -0.54(-2.84%) |
Jan 28, 2021 | 19.00 | 19.63 | 18.77 | 19.00 | 781,175 | +0.22(+1.17%) |
Jan 27, 2021 | 19.11 | 20.66 | 18.48 | 18.78 | 2,063,077 | -0.78(-3.99%) |
Jan 26, 2021 | 19.48 | 20.30 | 19.42 | 19.56 | 1,100,265 | +0.24(+1.24%) |
Jan 25, 2021 | 18.61 | 19.36 | 18.37 | 19.32 | 974,876 | +0.88(+4.77%) |
Jan 22, 2021 | 18.10 | 18.72 | 17.57 | 18.44 | 478,000 | +0.11(+0.60%) |
Jan 21, 2021 | 18.50 | 18.63 | 17.40 | 18.33 | 676,749 | +0.06(+0.33%) |
Jan 20, 2021 | 19.02 | 19.26 | 18.22 | 18.27 | 641,189 | -0.75(-3.94%) |
Jan 19, 2021 | 19.41 | 19.79 | 18.69 | 19.02 | 1,724,268 | +0.41(+2.20%) |
Jan 15, 2021 | 18.83 | 19.19 | 18.34 | 18.61 | 930,500 | -0.24(-1.27%) |
Jan 14, 2021 | 19.12 | 19.53 | 18.71 | 18.85 | 1,107,733 | -0.12(-0.63%) |
Jan 13, 2021 | 19.72 | 19.90 | 18.83 | 18.97 | 442,665 | -0.85(-4.29%) |
Jan 12, 2021 | 20.06 | 20.39 | 19.57 | 19.82 | 613,590 | -0.08(-0.40%) |
Jan 11, 2021 | 20.29 | 20.83 | 19.85 | 19.90 | 806,367 | -0.51(-2.50%) |
Jan 08, 2021 | 20.40 | 20.89 | 19.96 | 20.41 | 612,000 | +0.32(+1.59%) |
Jan 07, 2021 | 19.08 | 20.29 | 19.02 | 20.09 | 793,436 | +1.23(+6.52%) |
Jan 06, 2021 | 19.38 | 19.67 | 18.57 | 18.86 | 1,662,962 | -0.40(-2.08%) |
Jan 05, 2021 | 19.60 | 20.02 | 19.10 | 19.26 | 833,965 | -0.38(-1.93%) |