Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.25 | 16.41 | 16.08 | 16.33 | 3,873,866 | -0.08(-0.49%) |
Mar 30, 2021 | 16.54 | 16.54 | 16.38 | 16.42 | 2,719,563 | -0.02(-0.13%) |
Mar 29, 2021 | 16.58 | 16.65 | 16.36 | 16.44 | 3,711,253 | -0.35(-2.09%) |
Mar 26, 2021 | 16.83 | 16.86 | 16.65 | 16.79 | 2,301,435 | -0.04(-0.26%) |
Mar 25, 2021 | 16.65 | 16.85 | 16.65 | 16.83 | 2,350,187 | -0.03(-0.16%) |
Mar 24, 2021 | 16.89 | 16.95 | 16.77 | 16.86 | 2,824,435 | -0.10(-0.57%) |
Mar 23, 2021 | 17.19 | 17.22 | 16.89 | 16.95 | 3,468,478 | -0.46(-2.66%) |
Mar 22, 2021 | 17.24 | 17.47 | 17.24 | 17.42 | 2,355,815 | +0.08(+0.45%) |
Mar 19, 2021 | 17.02 | 17.41 | 17.02 | 17.34 | 5,932,063 | +0.45(+2.64%) |
Mar 18, 2021 | 17.00 | 17.09 | 16.88 | 16.89 | 2,414,153 | -0.19(-1.13%) |
Mar 17, 2021 | 16.90 | 17.13 | 16.88 | 17.08 | 3,617,730 | +0.53(+3.23%) |
Mar 16, 2021 | 16.57 | 16.65 | 16.52 | 16.55 | 2,893,606 | +0.04(+0.21%) |
Mar 15, 2021 | 16.36 | 16.54 | 16.32 | 16.51 | 2,551,269 | +0.38(+2.33%) |
Mar 12, 2021 | 16.03 | 16.16 | 16.00 | 16.14 | 1,481,044 | -0.08(-0.49%) |
Mar 11, 2021 | 16.08 | 16.30 | 16.06 | 16.22 | 2,185,089 | +0.00(+0.00%) |
Mar 10, 2021 | 16.12 | 16.28 | 16.09 | 16.22 | 2,872,303 | +0.27(+1.70%) |
Mar 09, 2021 | 16.02 | 16.12 | 15.88 | 15.95 | 3,352,536 | +0.11(+0.66%) |
Mar 08, 2021 | 15.67 | 16.03 | 15.64 | 15.84 | 4,513,838 | +0.55(+3.61%) |
Mar 05, 2021 | 15.36 | 15.36 | 14.93 | 15.29 | 3,709,010 | +0.03(+0.17%) |
Mar 04, 2021 | 15.43 | 15.56 | 15.13 | 15.26 | 6,031,370 | -0.24(-1.52%) |
Mar 03, 2021 | 15.39 | 15.57 | 15.34 | 15.50 | 5,902,197 | +0.41(+2.73%) |
Mar 02, 2021 | 15.11 | 15.22 | 15.04 | 15.09 | 4,350,859 | +0.23(+1.53%) |
Mar 01, 2021 | 14.82 | 14.90 | 14.79 | 14.86 | 4,063,784 | +0.24(+1.62%) |
Feb 26, 2021 | 14.76 | 14.84 | 14.50 | 14.62 | 5,460,738 | -0.04(-0.24%) |
Feb 25, 2021 | 14.94 | 15.01 | 14.59 | 14.66 | 4,123,830 | -0.41(-2.73%) |
Feb 24, 2021 | 14.86 | 15.13 | 14.86 | 15.07 | 4,513,675 | +0.06(+0.41%) |
Feb 23, 2021 | 14.88 | 15.03 | 14.69 | 15.01 | 7,114,502 | -0.17(-1.15%) |
Feb 22, 2021 | 15.28 | 15.32 | 15.10 | 15.18 | 4,573,838 | -0.28(-1.81%) |
Feb 19, 2021 | 15.34 | 15.46 | 15.24 | 15.46 | 5,834,370 | +0.18(+1.15%) |
Feb 18, 2021 | 15.29 | 15.44 | 15.10 | 15.29 | 3,893,970 | -0.05(-0.34%) |
Feb 17, 2021 | 15.32 | 15.39 | 15.17 | 15.34 | 4,331,133 | -0.02(-0.11%) |
Feb 16, 2021 | 15.40 | 15.48 | 15.35 | 15.36 | 3,719,833 | +0.01(+0.06%) |
Feb 12, 2021 | 15.30 | 15.41 | 15.29 | 15.35 | 3,687,529 | +0.01(+0.06%) |
Feb 11, 2021 | 15.37 | 15.42 | 15.23 | 15.34 | 3,294,538 | +0.00(+0.00%) |
Feb 10, 2021 | 15.60 | 15.61 | 15.23 | 15.34 | 2,599,412 | -0.16(-1.02%) |
Feb 09, 2021 | 15.32 | 15.58 | 15.32 | 15.50 | 3,509,550 | +0.25(+1.66%) |
Feb 08, 2021 | 15.11 | 15.26 | 15.09 | 15.25 | 3,449,418 | +0.21(+1.40%) |
Feb 05, 2021 | 15.21 | 15.25 | 15.03 | 15.04 | 5,616,818 | -0.02(-0.12%) |
Feb 04, 2021 | 15.39 | 15.46 | 15.04 | 15.05 | 3,439,895 | -0.20(-1.32%) |
Feb 03, 2021 | 15.36 | 15.39 | 15.20 | 15.25 | 4,320,695 | -0.02(-0.11%) |
Feb 02, 2021 | 15.45 | 15.46 | 15.25 | 15.27 | 3,949,032 | -0.26(-1.69%) |
Feb 01, 2021 | 15.60 | 15.62 | 15.45 | 15.53 | 5,414,322 | +0.11(+0.68%) |
Jan 29, 2021 | 15.65 | 15.78 | 15.35 | 15.43 | 4,965,533 | -0.28(-1.78%) |
Jan 28, 2021 | 15.60 | 15.85 | 15.52 | 15.71 | 6,660,990 | +0.35(+2.28%) |
Jan 27, 2021 | 15.78 | 15.79 | 15.27 | 15.36 | 8,430,227 | -0.55(-3.47%) |
Jan 26, 2021 | 16.23 | 16.23 | 15.89 | 15.91 | 10,487,164 | -0.17(-1.03%) |
Jan 25, 2021 | 15.99 | 16.58 | 15.94 | 16.08 | 18,213,794 | +0.21(+1.32%) |
Jan 22, 2021 | 15.20 | 15.91 | 15.13 | 15.87 | 16,540,581 | +0.73(+4.80%) |
Jan 21, 2021 | 15.24 | 15.33 | 15.10 | 15.14 | 5,181,273 | -0.25(-1.59%) |
Jan 20, 2021 | 15.29 | 15.48 | 15.25 | 15.39 | 5,035,165 | +0.12(+0.80%) |
Jan 19, 2021 | 15.29 | 15.33 | 15.21 | 15.26 | 4,514,527 | +0.00(+0.00%) |
Jan 15, 2021 | 15.32 | 15.32 | 15.10 | 15.26 | 4,715,417 | -0.40(-2.57%) |
Jan 14, 2021 | 15.68 | 15.78 | 15.60 | 15.67 | 2,826,007 | -0.14(-0.89%) |
Jan 13, 2021 | 15.84 | 15.86 | 15.69 | 15.81 | 3,765,268 | -0.18(-1.15%) |
Jan 12, 2021 | 16.09 | 16.19 | 15.95 | 15.99 | 5,318,276 | -0.04(-0.27%) |
Jan 11, 2021 | 16.00 | 16.26 | 15.91 | 16.03 | 5,346,389 | +0.06(+0.38%) |
Jan 08, 2021 | 15.74 | 16.08 | 15.67 | 15.97 | 5,320,998 | +0.31(+1.96%) |
Jan 07, 2021 | 15.63 | 15.73 | 15.51 | 15.67 | 2,608,556 | +0.00(+0.00%) |
Jan 06, 2021 | 15.49 | 15.73 | 15.49 | 15.67 | 2,128,214 | +0.06(+0.39%) |
Jan 05, 2021 | 15.66 | 15.68 | 15.51 | 15.60 | 1,796,770 | -0.14(-0.89%) |