Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.00 | 17.27 | 16.88 | 17.18 | 7,131,380 | +0.05(+0.28%) |
Mar 30, 2021 | 17.01 | 17.23 | 16.90 | 17.13 | 3,510,861 | +0.35(+2.06%) |
Mar 29, 2021 | 17.05 | 17.14 | 16.53 | 16.78 | 4,563,632 | -0.52(-2.99%) |
Mar 26, 2021 | 17.19 | 17.44 | 17.08 | 17.30 | 3,497,905 | +0.29(+1.69%) |
Mar 25, 2021 | 16.41 | 17.11 | 16.30 | 17.01 | 3,116,012 | +0.43(+2.60%) |
Mar 24, 2021 | 16.58 | 16.96 | 16.53 | 16.58 | 5,671,628 | +0.21(+1.29%) |
Mar 23, 2021 | 16.54 | 16.74 | 16.31 | 16.37 | 5,430,913 | -0.38(-2.29%) |
Mar 22, 2021 | 17.03 | 17.08 | 16.54 | 16.76 | 3,967,735 | -0.30(-1.74%) |
Mar 19, 2021 | 17.06 | 17.34 | 16.84 | 17.05 | 12,610,466 | -0.27(-1.55%) |
Mar 18, 2021 | 17.51 | 18.05 | 17.21 | 17.32 | 4,942,934 | +0.16(+0.95%) |
Mar 17, 2021 | 17.34 | 17.50 | 16.97 | 17.16 | 4,767,414 | +0.00(+0.00%) |
Mar 16, 2021 | 17.29 | 17.30 | 16.96 | 17.16 | 3,270,277 | -0.32(-1.81%) |
Mar 15, 2021 | 17.67 | 17.71 | 17.27 | 17.47 | 3,961,788 | -0.23(-1.30%) |
Mar 12, 2021 | 17.93 | 18.07 | 17.58 | 17.71 | 4,082,608 | +0.15(+0.87%) |
Mar 11, 2021 | 17.54 | 17.79 | 17.41 | 17.55 | 2,909,998 | -0.17(-0.97%) |
Mar 10, 2021 | 17.36 | 17.74 | 17.30 | 17.72 | 4,061,159 | +0.39(+2.27%) |
Mar 09, 2021 | 17.75 | 17.75 | 17.23 | 17.33 | 5,178,758 | -0.66(-3.68%) |
Mar 08, 2021 | 17.76 | 18.32 | 17.71 | 17.99 | 6,814,711 | +0.35(+1.96%) |
Mar 05, 2021 | 17.48 | 17.75 | 16.91 | 17.65 | 6,189,667 | +0.48(+2.79%) |
Mar 04, 2021 | 17.64 | 17.77 | 16.91 | 17.17 | 5,997,471 | -0.38(-2.19%) |
Mar 03, 2021 | 17.45 | 17.90 | 17.38 | 17.55 | 8,892,287 | +0.13(+0.77%) |
Mar 02, 2021 | 17.34 | 17.66 | 17.31 | 17.42 | 4,353,962 | -0.08(-0.44%) |
Mar 01, 2021 | 17.47 | 17.70 | 17.32 | 17.49 | 5,097,140 | +0.28(+1.62%) |
Feb 26, 2021 | 17.14 | 17.50 | 16.86 | 17.22 | 11,156,887 | -0.50(-2.82%) |
Feb 25, 2021 | 18.42 | 18.62 | 17.69 | 17.71 | 7,409,415 | -0.65(-3.55%) |
Feb 24, 2021 | 17.97 | 18.50 | 17.82 | 18.37 | 12,260,518 | +0.39(+2.19%) |
Feb 23, 2021 | 17.23 | 18.01 | 17.22 | 17.97 | 14,913,076 | +0.68(+3.94%) |
Feb 22, 2021 | 16.51 | 17.43 | 16.39 | 17.29 | 28,986,864 | +2.25(+14.92%) |
Feb 19, 2021 | 14.75 | 15.07 | 14.75 | 15.05 | 2,951,549 | +0.34(+2.28%) |
Feb 18, 2021 | 14.73 | 14.77 | 14.58 | 14.71 | 2,389,224 | -0.12(-0.84%) |
Feb 17, 2021 | 14.98 | 15.08 | 14.81 | 14.84 | 4,657,533 | -0.11(-0.71%) |
Feb 16, 2021 | 14.72 | 14.98 | 14.61 | 14.94 | 4,603,482 | +0.40(+2.77%) |
Feb 12, 2021 | 14.47 | 14.61 | 14.39 | 14.54 | 4,887,813 | +0.10(+0.66%) |
Feb 11, 2021 | 14.58 | 14.62 | 14.20 | 14.44 | 8,479,253 | -0.08(-0.53%) |
Feb 10, 2021 | 14.54 | 14.72 | 14.38 | 14.52 | 5,653,356 | +0.10(+0.66%) |
Feb 09, 2021 | 14.27 | 14.49 | 14.14 | 14.42 | 6,407,324 | +0.19(+1.35%) |
Feb 08, 2021 | 14.03 | 14.25 | 13.89 | 14.23 | 3,556,010 | +0.30(+2.13%) |
Feb 05, 2021 | 14.14 | 14.19 | 13.86 | 13.93 | 3,381,923 | -0.15(-1.09%) |
Feb 04, 2021 | 13.59 | 14.17 | 13.57 | 14.09 | 5,949,813 | +0.52(+3.82%) |
Feb 03, 2021 | 13.19 | 13.61 | 13.12 | 13.57 | 4,704,647 | +0.38(+2.91%) |
Feb 02, 2021 | 13.30 | 13.34 | 13.13 | 13.19 | 4,384,617 | +0.01(+0.07%) |
Feb 01, 2021 | 13.19 | 13.22 | 12.82 | 13.18 | 4,114,283 | +0.07(+0.51%) |
Jan 29, 2021 | 13.29 | 13.45 | 13.04 | 13.11 | 19,337,318 | -0.06(-0.44%) |
Jan 28, 2021 | 13.55 | 13.60 | 13.16 | 13.17 | 6,850,699 | -0.21(-1.56%) |
Jan 27, 2021 | 13.44 | 13.77 | 13.36 | 13.37 | 7,422,233 | -0.31(-2.28%) |
Jan 26, 2021 | 13.67 | 13.83 | 13.52 | 13.69 | 5,047,807 | +0.06(+0.42%) |
Jan 25, 2021 | 13.27 | 13.72 | 13.12 | 13.63 | 7,046,229 | +0.33(+2.49%) |
Jan 22, 2021 | 13.47 | 13.63 | 13.07 | 13.30 | 6,504,508 | -0.10(-0.78%) |
Jan 21, 2021 | 13.78 | 13.78 | 13.37 | 13.40 | 5,269,144 | -0.28(-2.08%) |
Jan 20, 2021 | 13.84 | 13.85 | 13.58 | 13.69 | 4,251,928 | -0.17(-1.23%) |
Jan 19, 2021 | 13.72 | 13.89 | 13.55 | 13.86 | 5,979,424 | +0.20(+1.46%) |
Jan 15, 2021 | 13.70 | 13.76 | 13.45 | 13.66 | 6,020,452 | -0.27(-1.90%) |
Jan 14, 2021 | 13.84 | 13.95 | 13.58 | 13.92 | 3,724,668 | +0.38(+2.80%) |
Jan 13, 2021 | 13.69 | 13.69 | 13.34 | 13.54 | 3,730,588 | -0.14(-1.04%) |
Jan 12, 2021 | 13.51 | 13.91 | 13.47 | 13.69 | 3,994,763 | +0.30(+2.26%) |
Jan 11, 2021 | 13.10 | 13.45 | 13.01 | 13.38 | 3,706,944 | +0.09(+0.64%) |
Jan 08, 2021 | 13.37 | 13.40 | 13.06 | 13.30 | 5,938,632 | -0.11(-0.85%) |
Jan 07, 2021 | 13.46 | 13.72 | 13.40 | 13.41 | 5,768,500 | +0.15(+1.14%) |
Jan 06, 2021 | 12.60 | 13.43 | 12.56 | 13.26 | 7,035,066 | +1.06(+8.70%) |
Jan 05, 2021 | 12.20 | 12.35 | 12.07 | 12.20 | 3,800,520 | +0.01(+0.08%) |