Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.64 | 18.64 | 18.36 | 18.41 | 74,482,896 | -0.28(-1.50%) |
Mar 30, 2021 | 18.61 | 18.69 | 18.49 | 18.69 | 57,771,824 | +0.10(+0.56%) |
Mar 29, 2021 | 18.49 | 18.64 | 18.38 | 18.58 | 61,295,256 | +0.15(+0.82%) |
Mar 26, 2021 | 18.41 | 18.61 | 18.29 | 18.43 | 103,560,720 | +0.14(+0.76%) |
Mar 25, 2021 | 18.24 | 18.35 | 18.13 | 18.29 | 60,858,024 | +0.05(+0.30%) |
Mar 24, 2021 | 18.23 | 18.42 | 18.22 | 18.24 | 55,143,008 | -0.01(-0.03%) |
Mar 23, 2021 | 18.21 | 18.40 | 18.13 | 18.24 | 60,703,476 | +0.01(+0.03%) |
Mar 22, 2021 | 18.11 | 18.25 | 17.99 | 18.24 | 51,560,736 | +0.14(+0.77%) |
Mar 19, 2021 | 18.25 | 18.28 | 18.01 | 18.10 | 121,174,816 | -0.15(-0.83%) |
Mar 18, 2021 | 18.29 | 18.55 | 18.24 | 18.25 | 51,456,840 | -0.09(-0.46%) |
Mar 17, 2021 | 18.32 | 18.38 | 18.13 | 18.33 | 65,669,668 | +0.10(+0.53%) |
Mar 16, 2021 | 18.09 | 18.27 | 18.05 | 18.24 | 62,462,460 | +0.04(+0.20%) |
Mar 15, 2021 | 18.25 | 18.29 | 18.05 | 18.20 | 69,730,600 | +0.07(+0.40%) |
Mar 12, 2021 | 18.18 | 18.77 | 18.07 | 18.13 | 115,296,920 | +0.16(+0.91%) |
Mar 11, 2021 | 18.19 | 18.24 | 17.94 | 17.96 | 59,969,140 | -0.27(-1.50%) |
Mar 10, 2021 | 18.08 | 18.34 | 17.98 | 18.24 | 71,990,016 | +0.21(+1.18%) |
Mar 09, 2021 | 18.18 | 18.33 | 18.01 | 18.02 | 78,818,072 | -0.21(-1.17%) |
Mar 08, 2021 | 17.96 | 18.48 | 17.89 | 18.24 | 92,005,440 | +0.22(+1.25%) |
Mar 05, 2021 | 17.64 | 18.08 | 17.62 | 18.01 | 96,554,216 | +0.43(+2.42%) |
Mar 04, 2021 | 17.49 | 17.83 | 17.42 | 17.59 | 99,809,528 | +0.12(+0.70%) |
Mar 03, 2021 | 17.14 | 17.59 | 17.14 | 17.46 | 94,144,496 | +0.30(+1.77%) |
Mar 02, 2021 | 17.08 | 17.31 | 17.08 | 17.16 | 58,733,936 | +0.08(+0.46%) |
Mar 01, 2021 | 17.12 | 17.30 | 17.04 | 17.08 | 72,533,640 | +0.12(+0.72%) |
Feb 26, 2021 | 17.44 | 17.51 | 16.96 | 16.96 | 127,459,704 | -0.45(-2.58%) |
Feb 25, 2021 | 17.73 | 17.79 | 17.39 | 17.41 | 96,216,336 | -0.46(-2.55%) |
Feb 24, 2021 | 17.82 | 17.99 | 17.76 | 17.87 | 56,891,444 | +0.12(+0.69%) |
Feb 23, 2021 | 18.07 | 18.13 | 17.70 | 17.74 | 77,164,448 | -0.09(-0.48%) |
Feb 22, 2021 | 17.63 | 17.98 | 17.62 | 17.83 | 57,307,088 | +0.19(+1.10%) |
Feb 19, 2021 | 17.81 | 17.84 | 17.62 | 17.63 | 48,846,020 | -0.14(-0.79%) |
Feb 18, 2021 | 17.97 | 17.99 | 17.76 | 17.77 | 44,386,952 | -0.21(-1.15%) |
Feb 17, 2021 | 17.53 | 18.08 | 17.51 | 17.98 | 84,257,968 | +0.36(+2.07%) |
Feb 16, 2021 | 17.51 | 17.74 | 17.47 | 17.62 | 63,622,020 | +0.10(+0.59%) |
Feb 12, 2021 | 17.39 | 17.54 | 17.39 | 17.51 | 47,217,976 | +0.07(+0.38%) |
Feb 11, 2021 | 17.34 | 17.45 | 17.31 | 17.45 | 55,467,104 | +0.09(+0.49%) |
Feb 10, 2021 | 17.42 | 17.43 | 17.32 | 17.36 | 69,425,512 | -0.04(-0.24%) |
Feb 09, 2021 | 17.43 | 17.50 | 17.37 | 17.40 | 53,892,396 | -0.09(-0.52%) |
Feb 08, 2021 | 17.62 | 17.63 | 17.40 | 17.49 | 52,704,504 | -0.10(-0.55%) |
Feb 05, 2021 | 17.62 | 17.68 | 17.55 | 17.59 | 45,339,808 | +0.02(+0.14%) |
Feb 04, 2021 | 17.34 | 17.57 | 17.31 | 17.57 | 52,129,120 | +0.23(+1.33%) |
Feb 03, 2021 | 17.34 | 17.45 | 17.30 | 17.34 | 66,388,784 | -0.02(-0.11%) |
Feb 02, 2021 | 17.50 | 17.53 | 17.26 | 17.36 | 70,297,952 | -0.07(-0.38%) |
Feb 01, 2021 | 17.60 | 17.62 | 17.23 | 17.42 | 70,466,616 | +0.01(+0.07%) |
Jan 29, 2021 | 17.50 | 17.66 | 17.37 | 17.41 | 82,314,608 | -0.10(-0.59%) |
Jan 28, 2021 | 17.63 | 18.07 | 17.50 | 17.51 | 86,494,664 | -0.21(-1.17%) |
Jan 27, 2021 | 17.71 | 18.36 | 17.61 | 17.72 | 120,876,128 | -0.37(-2.05%) |
Jan 26, 2021 | 17.70 | 18.15 | 17.68 | 18.09 | 82,894,728 | +0.39(+2.20%) |
Jan 25, 2021 | 17.46 | 17.74 | 17.32 | 17.70 | 85,318,872 | +0.11(+0.62%) |
Jan 22, 2021 | 17.52 | 17.67 | 17.37 | 17.59 | 57,104,136 | +0.06(+0.35%) |
Jan 21, 2021 | 17.58 | 17.68 | 17.49 | 17.53 | 46,078,348 | -0.08(-0.45%) |
Jan 20, 2021 | 17.63 | 17.64 | 17.48 | 17.61 | 53,454,212 | +0.01(+0.03%) |
Jan 19, 2021 | 17.80 | 17.87 | 17.57 | 17.60 | 66,895,780 | -0.13(-0.75%) |
Jan 15, 2021 | 17.60 | 17.81 | 17.53 | 17.74 | 66,853,312 | -0.07(-0.41%) |
Jan 14, 2021 | 17.42 | 18.10 | 17.35 | 17.81 | 104,957,272 | +0.41(+2.38%) |
Jan 13, 2021 | 17.51 | 17.51 | 17.31 | 17.40 | 63,773,904 | -0.09(-0.49%) |
Jan 12, 2021 | 17.56 | 17.56 | 17.34 | 17.48 | 71,363,096 | -0.07(-0.42%) |
Jan 11, 2021 | 17.48 | 17.65 | 17.44 | 17.56 | 50,717,500 | -0.09(-0.52%) |
Jan 08, 2021 | 17.72 | 17.76 | 17.48 | 17.65 | 90,013,928 | -0.23(-1.26%) |
Jan 07, 2021 | 17.94 | 17.98 | 17.73 | 17.87 | 89,965,600 | +0.05(+0.27%) |
Jan 06, 2021 | 17.57 | 17.93 | 17.54 | 17.82 | 92,795,872 | +0.34(+1.95%) |
Jan 05, 2021 | 17.63 | 17.78 | 17.44 | 17.48 | 104,868,648 | -0.11(-0.61%) |