Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.17 | 18.18 | 18.01 | 18.04 | 2,452,883 | -0.16(-0.88%) |
Mar 30, 2021 | 18.17 | 18.32 | 18.01 | 18.20 | 2,354,624 | -0.06(-0.34%) |
Mar 29, 2021 | 18.43 | 18.52 | 18.10 | 18.26 | 5,019,161 | -0.20(-1.11%) |
Mar 26, 2021 | 18.42 | 18.77 | 18.23 | 18.46 | 5,702,752 | +0.04(+0.19%) |
Mar 25, 2021 | 18.25 | 18.54 | 18.14 | 18.43 | 4,260,126 | +0.09(+0.49%) |
Mar 24, 2021 | 18.62 | 18.88 | 18.33 | 18.34 | 3,022,209 | -0.12(-0.63%) |
Mar 23, 2021 | 18.41 | 18.68 | 18.34 | 18.46 | 2,700,900 | +0.01(+0.05%) |
Mar 22, 2021 | 18.25 | 18.47 | 18.14 | 18.45 | 2,956,697 | +0.06(+0.34%) |
Mar 19, 2021 | 18.25 | 18.48 | 18.12 | 18.38 | 5,761,497 | +0.11(+0.58%) |
Mar 18, 2021 | 18.46 | 18.57 | 18.23 | 18.28 | 2,464,277 | -0.36(-1.91%) |
Mar 17, 2021 | 18.34 | 18.71 | 18.14 | 18.63 | 2,374,066 | +0.12(+0.63%) |
Mar 16, 2021 | 19.04 | 19.15 | 18.41 | 18.52 | 2,448,450 | -0.66(-3.44%) |
Mar 15, 2021 | 18.40 | 19.19 | 18.34 | 19.18 | 3,748,575 | +0.92(+5.02%) |
Mar 12, 2021 | 18.05 | 18.38 | 17.95 | 18.26 | 3,406,196 | +0.21(+1.18%) |
Mar 11, 2021 | 18.22 | 18.26 | 17.86 | 18.05 | 3,855,607 | -0.18(-0.98%) |
Mar 10, 2021 | 18.11 | 18.38 | 17.98 | 18.22 | 4,156,343 | +0.31(+1.74%) |
Mar 09, 2021 | 18.86 | 18.92 | 17.88 | 17.91 | 9,091,848 | -0.53(-2.85%) |
Mar 08, 2021 | 17.57 | 18.55 | 17.57 | 18.44 | 12,706,261 | +0.93(+5.34%) |
Mar 05, 2021 | 17.27 | 17.53 | 16.79 | 17.50 | 5,319,843 | +0.25(+1.44%) |
Mar 04, 2021 | 18.16 | 18.16 | 16.98 | 17.25 | 5,919,437 | -0.58(-3.25%) |
Mar 03, 2021 | 18.10 | 18.40 | 17.65 | 17.83 | 8,390,127 | -1.05(-5.54%) |
Mar 02, 2021 | 18.90 | 18.98 | 18.61 | 18.88 | 5,989,509 | +0.02(+0.09%) |
Mar 01, 2021 | 18.51 | 19.13 | 18.33 | 18.86 | 4,511,198 | +0.75(+4.16%) |
Feb 26, 2021 | 17.89 | 18.26 | 17.83 | 18.11 | 3,251,357 | +0.33(+1.84%) |
Feb 25, 2021 | 18.17 | 18.18 | 17.72 | 17.78 | 3,248,372 | -0.33(-1.81%) |
Feb 24, 2021 | 17.97 | 18.26 | 17.77 | 18.11 | 4,005,750 | +0.20(+1.09%) |
Feb 23, 2021 | 17.90 | 18.13 | 17.77 | 17.91 | 2,511,731 | -0.08(-0.44%) |
Feb 22, 2021 | 18.26 | 18.26 | 17.95 | 17.99 | 3,313,859 | -0.32(-1.74%) |
Feb 19, 2021 | 18.50 | 18.53 | 18.20 | 18.31 | 1,906,111 | -0.15(-0.82%) |
Feb 18, 2021 | 18.04 | 18.59 | 17.93 | 18.46 | 2,369,411 | +0.35(+1.91%) |
Feb 17, 2021 | 18.26 | 18.33 | 18.06 | 18.12 | 1,633,921 | -0.23(-1.26%) |
Feb 16, 2021 | 18.61 | 18.61 | 18.28 | 18.35 | 3,439,557 | -0.30(-1.62%) |
Feb 12, 2021 | 18.48 | 18.66 | 18.32 | 18.65 | 2,213,341 | +0.15(+0.81%) |
Feb 11, 2021 | 18.69 | 18.70 | 18.28 | 18.50 | 2,236,855 | -0.19(-1.00%) |
Feb 10, 2021 | 18.75 | 18.75 | 18.51 | 18.68 | 1,640,355 | +0.01(+0.05%) |
Feb 09, 2021 | 18.52 | 18.85 | 18.36 | 18.67 | 3,066,322 | +0.29(+1.57%) |
Feb 08, 2021 | 18.80 | 18.83 | 18.31 | 18.39 | 6,473,704 | -0.44(-2.33%) |
Feb 05, 2021 | 18.75 | 18.98 | 18.70 | 18.83 | 1,952,032 | +0.15(+0.81%) |
Feb 04, 2021 | 18.46 | 18.89 | 18.36 | 18.67 | 3,553,702 | +0.29(+1.59%) |
Feb 03, 2021 | 18.40 | 18.51 | 18.21 | 18.38 | 4,733,528 | +0.04(+0.24%) |
Feb 02, 2021 | 18.10 | 18.63 | 17.89 | 18.34 | 2,245,489 | +0.23(+1.27%) |
Feb 01, 2021 | 18.19 | 18.30 | 17.97 | 18.11 | 4,934,120 | +0.03(+0.15%) |
Jan 29, 2021 | 18.20 | 18.49 | 18.05 | 18.08 | 2,552,163 | -0.20(-1.11%) |
Jan 28, 2021 | 18.35 | 18.57 | 17.91 | 18.28 | 3,073,846 | -0.03(-0.15%) |
Jan 27, 2021 | 18.76 | 18.92 | 18.16 | 18.31 | 5,484,181 | -0.36(-1.95%) |
Jan 26, 2021 | 18.39 | 18.78 | 18.18 | 18.67 | 3,987,314 | +0.28(+1.54%) |
Jan 25, 2021 | 18.45 | 18.54 | 18.20 | 18.39 | 4,459,023 | -0.09(-0.48%) |
Jan 22, 2021 | 18.73 | 18.83 | 18.36 | 18.48 | 2,398,830 | -0.35(-1.84%) |
Jan 21, 2021 | 18.98 | 19.12 | 18.80 | 18.83 | 1,644,603 | -0.19(-1.00%) |
Jan 20, 2021 | 19.27 | 19.45 | 18.85 | 19.02 | 3,191,290 | -0.29(-1.49%) |
Jan 19, 2021 | 19.21 | 19.39 | 18.89 | 19.30 | 2,876,510 | +0.12(+0.60%) |
Jan 15, 2021 | 18.46 | 19.43 | 18.37 | 19.19 | 4,856,557 | +0.70(+3.79%) |
Jan 14, 2021 | 18.34 | 18.66 | 18.29 | 18.49 | 2,814,755 | +0.24(+1.31%) |
Jan 13, 2021 | 18.44 | 18.45 | 18.16 | 18.25 | 3,316,085 | -0.19(-1.01%) |
Jan 12, 2021 | 18.83 | 18.83 | 18.37 | 18.44 | 3,423,392 | -0.29(-1.56%) |
Jan 11, 2021 | 18.78 | 19.02 | 18.67 | 18.73 | 2,038,939 | -0.34(-1.77%) |
Jan 08, 2021 | 18.78 | 19.23 | 18.56 | 19.06 | 2,761,458 | +0.35(+1.90%) |
Jan 07, 2021 | 19.03 | 19.10 | 18.64 | 18.71 | 3,060,758 | -0.38(-2.00%) |
Jan 06, 2021 | 19.11 | 19.32 | 18.85 | 19.09 | 3,430,375 | +0.01(+0.05%) |
Jan 05, 2021 | 19.01 | 19.13 | 18.77 | 19.08 | 2,803,021 | +0.13(+0.70%) |