Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.94 | 18.94 | 18.66 | 18.71 | 73,284,696 | -0.28(-1.50%) |
Mar 30, 2021 | 18.92 | 19.00 | 18.79 | 18.99 | 56,842,452 | +0.11(+0.56%) |
Mar 29, 2021 | 18.79 | 18.94 | 18.68 | 18.89 | 60,309,204 | +0.15(+0.82%) |
Mar 26, 2021 | 18.71 | 18.91 | 18.59 | 18.73 | 101,894,744 | +0.14(+0.76%) |
Mar 25, 2021 | 18.54 | 18.65 | 18.42 | 18.59 | 59,879,008 | +0.06(+0.30%) |
Mar 24, 2021 | 18.53 | 18.72 | 18.52 | 18.53 | 54,255,924 | -0.01(-0.03%) |
Mar 23, 2021 | 18.51 | 18.70 | 18.42 | 18.54 | 59,726,944 | +0.01(+0.03%) |
Mar 22, 2021 | 18.41 | 18.55 | 18.28 | 18.53 | 50,731,284 | +0.14(+0.77%) |
Mar 19, 2021 | 18.55 | 18.58 | 18.31 | 18.39 | 119,225,488 | -0.15(-0.83%) |
Mar 18, 2021 | 18.58 | 18.85 | 18.53 | 18.55 | 50,629,060 | -0.09(-0.46%) |
Mar 17, 2021 | 18.62 | 18.68 | 18.42 | 18.63 | 64,613,244 | +0.10(+0.53%) |
Mar 16, 2021 | 18.39 | 18.57 | 18.35 | 18.53 | 61,457,628 | +0.04(+0.20%) |
Mar 15, 2021 | 18.55 | 18.58 | 18.34 | 18.50 | 68,608,848 | +0.07(+0.40%) |
Mar 12, 2021 | 18.48 | 19.08 | 18.37 | 18.42 | 113,442,152 | +0.17(+0.91%) |
Mar 11, 2021 | 18.49 | 18.54 | 18.23 | 18.26 | 59,004,420 | -0.28(-1.50%) |
Mar 10, 2021 | 18.37 | 18.64 | 18.28 | 18.53 | 70,831,920 | +0.22(+1.18%) |
Mar 09, 2021 | 18.48 | 18.63 | 18.30 | 18.32 | 77,550,128 | -0.22(-1.17%) |
Mar 08, 2021 | 18.26 | 18.78 | 18.18 | 18.53 | 90,525,352 | +0.23(+1.25%) |
Mar 05, 2021 | 17.93 | 18.38 | 17.91 | 18.31 | 95,000,952 | +0.43(+2.42%) |
Mar 04, 2021 | 17.78 | 18.12 | 17.71 | 17.87 | 98,203,904 | +0.12(+0.70%) |
Mar 03, 2021 | 17.42 | 17.88 | 17.42 | 17.75 | 92,630,000 | +0.31(+1.77%) |
Mar 02, 2021 | 17.35 | 17.59 | 17.35 | 17.44 | 57,789,084 | +0.08(+0.46%) |
Mar 01, 2021 | 17.40 | 17.58 | 17.32 | 17.36 | 71,366,800 | +0.12(+0.72%) |
Feb 26, 2021 | 17.73 | 17.79 | 17.24 | 17.24 | 125,409,264 | -0.46(-2.58%) |
Feb 25, 2021 | 18.02 | 18.08 | 17.67 | 17.69 | 94,668,504 | -0.46(-2.55%) |
Feb 24, 2021 | 18.11 | 18.29 | 18.05 | 18.16 | 55,976,236 | +0.12(+0.69%) |
Feb 23, 2021 | 18.37 | 18.42 | 17.99 | 18.03 | 75,923,112 | -0.09(-0.48%) |
Feb 22, 2021 | 17.92 | 18.28 | 17.91 | 18.12 | 56,385,192 | +0.20(+1.10%) |
Feb 19, 2021 | 18.10 | 18.13 | 17.91 | 17.92 | 48,060,236 | -0.14(-0.79%) |
Feb 18, 2021 | 18.26 | 18.29 | 18.05 | 18.07 | 43,672,900 | -0.21(-1.15%) |
Feb 17, 2021 | 17.81 | 18.38 | 17.80 | 18.28 | 82,902,520 | +0.37(+2.07%) |
Feb 16, 2021 | 17.80 | 18.03 | 17.76 | 17.90 | 62,598,536 | +0.11(+0.59%) |
Feb 12, 2021 | 17.68 | 17.82 | 17.67 | 17.80 | 46,458,384 | +0.07(+0.38%) |
Feb 11, 2021 | 17.62 | 17.74 | 17.59 | 17.73 | 54,574,808 | +0.09(+0.49%) |
Feb 10, 2021 | 17.70 | 17.71 | 17.60 | 17.64 | 68,308,664 | -0.04(-0.24%) |
Feb 09, 2021 | 17.71 | 17.79 | 17.65 | 17.69 | 53,025,432 | -0.09(-0.52%) |
Feb 08, 2021 | 17.90 | 17.92 | 17.69 | 17.78 | 51,856,648 | -0.10(-0.55%) |
Feb 05, 2021 | 17.91 | 17.97 | 17.84 | 17.88 | 44,610,432 | +0.02(+0.14%) |
Feb 04, 2021 | 17.63 | 17.86 | 17.59 | 17.86 | 51,290,524 | +0.23(+1.33%) |
Feb 03, 2021 | 17.62 | 17.74 | 17.58 | 17.62 | 65,320,792 | -0.02(-0.10%) |
Feb 02, 2021 | 17.79 | 17.81 | 17.54 | 17.64 | 69,167,072 | -0.07(-0.38%) |
Feb 01, 2021 | 17.89 | 17.91 | 17.51 | 17.71 | 69,333,024 | +0.01(+0.07%) |
Jan 29, 2021 | 17.79 | 17.95 | 17.66 | 17.69 | 80,990,416 | -0.11(-0.59%) |
Jan 28, 2021 | 17.92 | 18.37 | 17.79 | 17.80 | 85,103,232 | -0.21(-1.17%) |
Jan 27, 2021 | 18.00 | 18.66 | 17.90 | 18.01 | 118,931,600 | -0.38(-2.05%) |
Jan 26, 2021 | 17.98 | 18.44 | 17.97 | 18.39 | 81,561,200 | +0.40(+2.20%) |
Jan 25, 2021 | 17.75 | 18.03 | 17.61 | 17.99 | 83,946,352 | +0.11(+0.62%) |
Jan 22, 2021 | 17.81 | 17.95 | 17.66 | 17.88 | 56,185,504 | +0.06(+0.35%) |
Jan 21, 2021 | 17.87 | 17.97 | 17.77 | 17.82 | 45,337,088 | -0.08(-0.45%) |
Jan 20, 2021 | 17.92 | 17.93 | 17.76 | 17.90 | 52,594,296 | +0.01(+0.03%) |
Jan 19, 2021 | 18.10 | 18.16 | 17.86 | 17.89 | 65,819,628 | -0.14(-0.75%) |
Jan 15, 2021 | 17.89 | 18.10 | 17.81 | 18.03 | 65,777,844 | -0.07(-0.41%) |
Jan 14, 2021 | 17.71 | 18.39 | 17.63 | 18.10 | 103,268,832 | +0.42(+2.38%) |
Jan 13, 2021 | 17.79 | 17.80 | 17.60 | 17.68 | 62,747,976 | -0.09(-0.49%) |
Jan 12, 2021 | 17.84 | 17.84 | 17.62 | 17.77 | 70,215,080 | -0.07(-0.42%) |
Jan 11, 2021 | 17.76 | 17.94 | 17.73 | 17.84 | 49,901,612 | -0.09(-0.52%) |
Jan 08, 2021 | 18.01 | 18.05 | 17.77 | 17.94 | 88,565,880 | -0.23(-1.26%) |
Jan 07, 2021 | 18.23 | 18.27 | 18.02 | 18.16 | 88,518,328 | +0.05(+0.27%) |
Jan 06, 2021 | 17.86 | 18.22 | 17.83 | 18.12 | 91,303,072 | +0.35(+1.95%) |
Jan 05, 2021 | 17.92 | 18.07 | 17.73 | 17.77 | 103,181,632 | -0.11(-0.61%) |