Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.07 | 19.18 | 18.90 | 18.96 | 1,075,753 | -0.14(-0.73%) |
Mar 30, 2021 | 19.11 | 19.15 | 19.03 | 19.10 | 990,350 | -0.01(-0.05%) |
Mar 29, 2021 | 19.15 | 19.20 | 18.91 | 19.11 | 758,546 | -0.07(-0.38%) |
Mar 26, 2021 | 18.86 | 19.18 | 18.83 | 19.18 | 934,930 | +0.40(+2.14%) |
Mar 25, 2021 | 18.56 | 18.82 | 18.37 | 18.78 | 1,397,177 | +0.18(+0.99%) |
Mar 24, 2021 | 18.69 | 18.85 | 18.60 | 18.60 | 894,482 | -0.09(-0.46%) |
Mar 23, 2021 | 18.69 | 18.84 | 18.60 | 18.68 | 882,632 | -0.02(-0.10%) |
Mar 22, 2021 | 18.55 | 18.74 | 18.49 | 18.70 | 1,624,810 | +0.14(+0.77%) |
Mar 19, 2021 | 18.85 | 18.88 | 18.56 | 18.56 | 1,009,672 | -0.27(-1.44%) |
Mar 18, 2021 | 18.93 | 18.94 | 18.74 | 18.83 | 765,639 | -0.16(-0.83%) |
Mar 17, 2021 | 18.92 | 19.00 | 18.78 | 18.99 | 791,577 | +0.00(+0.00%) |
Mar 16, 2021 | 19.05 | 19.09 | 18.89 | 18.99 | 961,105 | -0.06(-0.32%) |
Mar 15, 2021 | 18.80 | 19.10 | 18.72 | 19.05 | 2,057,909 | +0.27(+1.45%) |
Mar 12, 2021 | 18.42 | 18.77 | 18.39 | 18.77 | 1,014,659 | +0.33(+1.80%) |
Mar 11, 2021 | 18.36 | 18.55 | 18.26 | 18.44 | 1,264,809 | +0.18(+1.01%) |
Mar 10, 2021 | 18.16 | 18.36 | 18.07 | 18.26 | 1,018,654 | +0.18(+0.99%) |
Mar 09, 2021 | 18.04 | 18.21 | 18.04 | 18.08 | 1,083,280 | +0.12(+0.64%) |
Mar 08, 2021 | 17.87 | 18.15 | 17.74 | 17.96 | 959,656 | +0.17(+0.93%) |
Mar 05, 2021 | 17.73 | 17.85 | 17.31 | 17.80 | 1,069,090 | +0.19(+1.07%) |
Mar 04, 2021 | 17.79 | 17.92 | 17.39 | 17.61 | 1,388,953 | -0.14(-0.81%) |
Mar 03, 2021 | 17.86 | 17.93 | 17.74 | 17.75 | 1,072,375 | -0.12(-0.67%) |
Mar 02, 2021 | 18.01 | 18.01 | 17.74 | 17.87 | 1,590,452 | -0.14(-0.79%) |
Mar 01, 2021 | 18.16 | 18.35 | 18.01 | 18.01 | 1,998,701 | +0.05(+0.26%) |
Feb 26, 2021 | 18.35 | 18.35 | 17.97 | 17.97 | 1,054,343 | -0.31(-1.69%) |
Feb 25, 2021 | 18.57 | 18.72 | 18.16 | 18.27 | 1,085,707 | -0.33(-1.76%) |
Feb 24, 2021 | 18.46 | 18.64 | 18.38 | 18.60 | 941,844 | +0.15(+0.82%) |
Feb 23, 2021 | 18.36 | 18.50 | 18.32 | 18.45 | 1,015,167 | +0.11(+0.58%) |
Feb 22, 2021 | 18.16 | 18.40 | 18.11 | 18.34 | 2,008,167 | +0.14(+0.79%) |
Feb 19, 2021 | 18.19 | 18.31 | 18.13 | 18.20 | 903,196 | +0.09(+0.51%) |
Feb 18, 2021 | 18.12 | 18.19 | 18.08 | 18.11 | 1,037,409 | -0.08(-0.43%) |
Feb 17, 2021 | 18.18 | 18.21 | 18.07 | 18.19 | 1,005,467 | -0.01(-0.05%) |
Feb 16, 2021 | 18.39 | 18.39 | 18.10 | 18.20 | 929,262 | -0.16(-0.85%) |
Feb 12, 2021 | 18.29 | 18.36 | 18.19 | 18.35 | 644,489 | +0.02(+0.13%) |
Feb 11, 2021 | 18.35 | 18.44 | 18.24 | 18.33 | 834,605 | -0.00(-0.03%) |
Feb 10, 2021 | 18.28 | 18.47 | 18.24 | 18.33 | 1,049,991 | +0.11(+0.61%) |
Feb 09, 2021 | 18.17 | 18.25 | 18.10 | 18.22 | 796,131 | +0.07(+0.41%) |
Feb 08, 2021 | 18.10 | 18.15 | 17.99 | 18.15 | 869,122 | +0.07(+0.38%) |
Feb 05, 2021 | 18.07 | 18.10 | 18.01 | 18.08 | 801,275 | +0.07(+0.41%) |
Feb 04, 2021 | 17.91 | 18.11 | 17.86 | 18.01 | 762,445 | +0.10(+0.54%) |
Feb 03, 2021 | 17.92 | 17.95 | 17.66 | 17.91 | 1,136,607 | -0.04(-0.23%) |
Feb 02, 2021 | 17.97 | 18.02 | 17.82 | 17.95 | 1,398,274 | +0.10(+0.57%) |
Feb 01, 2021 | 17.57 | 17.87 | 17.36 | 17.85 | 1,241,857 | +0.37(+2.11%) |
Jan 29, 2021 | 17.56 | 17.73 | 17.38 | 17.48 | 1,132,628 | -0.19(-1.07%) |
Jan 28, 2021 | 17.59 | 17.86 | 17.52 | 17.67 | 1,272,126 | +0.08(+0.47%) |
Jan 27, 2021 | 17.76 | 17.93 | 17.49 | 17.59 | 1,133,333 | -0.30(-1.68%) |
Jan 26, 2021 | 17.76 | 17.93 | 17.75 | 17.89 | 989,003 | +0.15(+0.86%) |
Jan 25, 2021 | 17.59 | 17.87 | 17.50 | 17.74 | 2,042,213 | +0.12(+0.71%) |
Jan 22, 2021 | 17.49 | 17.63 | 17.44 | 17.61 | 1,032,441 | +0.04(+0.24%) |
Jan 21, 2021 | 17.60 | 17.60 | 17.42 | 17.57 | 1,537,050 | -0.09(-0.50%) |
Jan 20, 2021 | 17.33 | 17.73 | 17.29 | 17.66 | 1,400,093 | +0.33(+1.89%) |
Jan 19, 2021 | 17.48 | 17.50 | 17.26 | 17.33 | 1,441,749 | -0.06(-0.35%) |
Jan 15, 2021 | 17.15 | 17.44 | 17.09 | 17.39 | 922,930 | +0.19(+1.13%) |
Jan 14, 2021 | 17.14 | 17.29 | 17.07 | 17.20 | 1,240,348 | +0.10(+0.59%) |
Jan 13, 2021 | 16.85 | 17.11 | 16.85 | 17.09 | 1,157,252 | +0.24(+1.42%) |
Jan 12, 2021 | 16.81 | 16.87 | 16.67 | 16.85 | 1,304,357 | +0.02(+0.14%) |
Jan 11, 2021 | 16.97 | 17.06 | 16.77 | 16.83 | 1,252,318 | -0.25(-1.46%) |
Jan 08, 2021 | 16.95 | 17.12 | 16.94 | 17.08 | 1,570,890 | +0.16(+0.93%) |
Jan 07, 2021 | 16.98 | 17.02 | 16.81 | 16.92 | 1,369,569 | -0.03(-0.16%) |
Jan 06, 2021 | 16.93 | 17.06 | 16.82 | 16.95 | 1,787,420 | +0.01(+0.08%) |
Jan 05, 2021 | 16.93 | 17.07 | 16.91 | 16.94 | 1,269,606 | +0.01(+0.05%) |