Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.42 | 16.94 | 16.31 | 16.43 | 1,647,511 | +0.04(+0.22%) |
Mar 30, 2021 | 15.78 | 16.43 | 15.45 | 16.39 | 1,512,453 | +0.61(+3.87%) |
Mar 29, 2021 | 15.71 | 16.48 | 15.71 | 15.78 | 1,265,528 | -0.14(-0.90%) |
Mar 26, 2021 | 15.20 | 15.97 | 15.17 | 15.93 | 1,478,015 | +0.98(+6.55%) |
Mar 25, 2021 | 14.24 | 15.07 | 14.02 | 14.95 | 2,012,226 | +0.64(+4.45%) |
Mar 24, 2021 | 15.18 | 15.57 | 14.28 | 14.31 | 1,649,909 | -0.36(-2.45%) |
Mar 23, 2021 | 15.84 | 15.92 | 14.28 | 14.67 | 3,584,457 | -1.45(-9.02%) |
Mar 22, 2021 | 16.39 | 16.40 | 15.85 | 16.12 | 951,718 | -0.06(-0.39%) |
Mar 19, 2021 | 16.69 | 16.76 | 15.71 | 16.19 | 1,825,298 | -0.40(-2.43%) |
Mar 18, 2021 | 16.74 | 17.47 | 16.59 | 16.59 | 1,324,042 | -0.16(-0.96%) |
Mar 17, 2021 | 16.16 | 16.82 | 16.16 | 16.75 | 1,164,030 | +0.38(+2.30%) |
Mar 16, 2021 | 16.90 | 17.00 | 15.99 | 16.38 | 2,058,040 | -0.51(-3.03%) |
Mar 15, 2021 | 17.36 | 17.44 | 16.54 | 16.89 | 1,620,669 | -0.59(-3.39%) |
Mar 12, 2021 | 16.86 | 17.77 | 16.86 | 17.48 | 2,117,226 | +0.50(+2.96%) |
Mar 11, 2021 | 17.48 | 17.68 | 16.79 | 16.98 | 2,161,073 | -0.18(-1.05%) |
Mar 10, 2021 | 16.09 | 17.27 | 15.98 | 17.16 | 1,419,657 | +1.22(+7.66%) |
Mar 09, 2021 | 16.01 | 16.12 | 15.48 | 15.94 | 1,619,254 | +0.10(+0.62%) |
Mar 08, 2021 | 16.79 | 17.00 | 15.79 | 15.84 | 2,501,358 | -0.79(-4.75%) |
Mar 05, 2021 | 16.18 | 16.89 | 16.08 | 16.63 | 3,457,130 | +0.73(+4.57%) |
Mar 04, 2021 | 16.36 | 16.69 | 15.36 | 15.90 | 2,378,305 | -0.65(-3.94%) |
Mar 03, 2021 | 15.94 | 16.87 | 15.84 | 16.55 | 2,533,176 | +0.64(+4.05%) |
Mar 02, 2021 | 16.25 | 16.36 | 15.79 | 15.91 | 1,821,929 | -0.25(-1.55%) |
Mar 01, 2021 | 17.00 | 17.49 | 16.03 | 16.16 | 6,108,928 | -0.23(-1.42%) |
Feb 26, 2021 | 16.27 | 16.81 | 16.05 | 16.39 | 6,966,639 | +0.27(+1.66%) |
Feb 25, 2021 | 17.02 | 17.21 | 16.11 | 16.12 | 14,005,951 | -0.97(-5.65%) |
Feb 24, 2021 | 17.64 | 18.05 | 16.76 | 17.09 | 4,995,267 | -0.89(-4.97%) |
Feb 23, 2021 | 18.51 | 18.66 | 17.35 | 17.98 | 1,949,220 | -0.70(-3.73%) |
Feb 22, 2021 | 17.86 | 19.09 | 17.66 | 18.68 | 1,865,314 | +0.86(+4.81%) |
Feb 19, 2021 | 16.64 | 17.86 | 16.62 | 17.82 | 1,582,701 | +1.39(+8.43%) |
Feb 18, 2021 | 16.39 | 17.01 | 16.18 | 16.44 | 1,545,728 | -0.37(-2.18%) |
Feb 17, 2021 | 16.69 | 17.00 | 16.45 | 16.80 | 853,082 | -0.12(-0.69%) |
Feb 16, 2021 | 16.79 | 17.08 | 16.56 | 16.92 | 941,633 | +0.31(+1.88%) |
Feb 12, 2021 | 16.67 | 16.90 | 16.47 | 16.61 | 691,998 | -0.11(-0.64%) |
Feb 11, 2021 | 16.50 | 16.78 | 16.12 | 16.71 | 718,619 | +0.29(+1.74%) |
Feb 10, 2021 | 16.75 | 16.80 | 16.29 | 16.43 | 558,272 | -0.14(-0.86%) |
Feb 09, 2021 | 16.54 | 16.71 | 16.10 | 16.57 | 1,241,193 | -0.06(-0.38%) |
Feb 08, 2021 | 16.57 | 16.87 | 16.41 | 16.63 | 1,062,474 | +0.23(+1.42%) |
Feb 05, 2021 | 16.09 | 16.43 | 15.90 | 16.40 | 970,252 | +0.38(+2.34%) |
Feb 04, 2021 | 15.57 | 16.18 | 15.55 | 16.03 | 989,338 | +0.46(+2.99%) |
Feb 03, 2021 | 15.40 | 15.72 | 15.17 | 15.56 | 1,230,270 | +0.13(+0.81%) |
Feb 02, 2021 | 15.78 | 15.78 | 14.85 | 15.44 | 1,347,522 | +0.37(+2.43%) |
Feb 01, 2021 | 14.04 | 15.14 | 13.85 | 15.07 | 1,255,317 | +1.35(+9.84%) |
Jan 29, 2021 | 14.68 | 14.73 | 13.61 | 13.72 | 1,889,373 | -1.06(-7.20%) |
Jan 28, 2021 | 14.42 | 14.85 | 14.23 | 14.78 | 1,665,304 | +0.64(+4.55%) |
Jan 27, 2021 | 14.10 | 14.46 | 13.55 | 14.14 | 1,767,185 | -0.54(-3.65%) |
Jan 26, 2021 | 14.95 | 15.07 | 14.50 | 14.68 | 1,513,072 | -0.11(-0.73%) |
Jan 25, 2021 | 15.10 | 15.46 | 14.42 | 14.78 | 1,634,334 | -0.45(-2.93%) |
Jan 22, 2021 | 14.40 | 15.24 | 14.40 | 15.23 | 1,420,470 | +0.47(+3.21%) |
Jan 21, 2021 | 15.02 | 15.36 | 14.49 | 14.76 | 1,163,616 | -0.26(-1.73%) |
Jan 20, 2021 | 14.98 | 15.40 | 14.80 | 15.02 | 1,395,101 | +0.41(+2.81%) |
Jan 19, 2021 | 13.91 | 15.14 | 13.86 | 14.60 | 1,937,443 | +1.50(+11.46%) |
Jan 15, 2021 | 13.15 | 13.40 | 12.84 | 13.10 | 1,943,973 | -0.35(-2.59%) |
Jan 14, 2021 | 13.66 | 13.93 | 13.42 | 13.45 | 887,308 | -0.07(-0.53%) |
Jan 13, 2021 | 13.88 | 13.92 | 13.23 | 13.52 | 710,917 | -0.39(-2.83%) |
Jan 12, 2021 | 13.33 | 13.94 | 13.03 | 13.92 | 901,514 | +0.68(+5.13%) |
Jan 11, 2021 | 12.97 | 13.41 | 12.86 | 13.24 | 763,974 | +0.11(+0.82%) |
Jan 08, 2021 | 13.65 | 13.71 | 12.54 | 13.13 | 1,117,267 | -0.31(-2.33%) |
Jan 07, 2021 | 14.06 | 14.30 | 13.22 | 13.44 | 909,055 | -0.45(-3.22%) |
Jan 06, 2021 | 13.57 | 14.18 | 13.55 | 13.89 | 1,158,389 | +0.63(+4.79%) |
Jan 05, 2021 | 12.85 | 13.42 | 12.75 | 13.25 | 595,442 | +0.42(+3.27%) |