Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.07 | 17.27 | 16.94 | 16.99 | 14,789,174 | -0.09(-0.55%) |
Mar 30, 2021 | 16.76 | 17.19 | 16.76 | 17.08 | 12,062,903 | +0.52(+3.13%) |
Mar 29, 2021 | 16.87 | 16.91 | 16.34 | 16.57 | 14,477,011 | -0.57(-3.33%) |
Mar 26, 2021 | 17.18 | 17.29 | 16.85 | 17.14 | 13,816,216 | +0.22(+1.31%) |
Mar 25, 2021 | 16.28 | 17.02 | 16.16 | 16.91 | 15,289,564 | +0.54(+3.27%) |
Mar 24, 2021 | 16.71 | 16.95 | 16.37 | 16.38 | 12,078,054 | +0.00(+0.00%) |
Mar 23, 2021 | 16.73 | 16.89 | 16.36 | 16.38 | 15,010,405 | -0.56(-3.31%) |
Mar 22, 2021 | 17.26 | 17.30 | 16.73 | 16.94 | 12,460,097 | -0.40(-2.31%) |
Mar 19, 2021 | 17.36 | 17.59 | 17.01 | 17.34 | 40,964,036 | -0.28(-1.59%) |
Mar 18, 2021 | 17.66 | 18.16 | 17.50 | 17.62 | 15,934,239 | +0.29(+1.67%) |
Mar 17, 2021 | 17.58 | 17.71 | 17.16 | 17.33 | 13,536,307 | +0.06(+0.34%) |
Mar 16, 2021 | 17.69 | 17.69 | 17.14 | 17.27 | 18,966,076 | -0.48(-2.68%) |
Mar 15, 2021 | 18.07 | 18.16 | 17.49 | 17.75 | 16,208,391 | -0.36(-1.97%) |
Mar 12, 2021 | 18.22 | 18.35 | 17.99 | 18.10 | 10,647,597 | +0.16(+0.90%) |
Mar 11, 2021 | 17.82 | 18.08 | 17.74 | 17.94 | 8,685,846 | -0.05(-0.28%) |
Mar 10, 2021 | 17.40 | 17.99 | 17.34 | 17.99 | 13,841,877 | +0.60(+3.42%) |
Mar 09, 2021 | 17.75 | 17.77 | 17.18 | 17.40 | 12,815,255 | -0.65(-3.58%) |
Mar 08, 2021 | 17.84 | 18.33 | 17.64 | 18.04 | 15,063,037 | +0.48(+2.71%) |
Mar 05, 2021 | 17.70 | 17.79 | 16.88 | 17.57 | 15,052,149 | +0.36(+2.07%) |
Mar 04, 2021 | 17.48 | 17.76 | 16.79 | 17.21 | 11,434,107 | -0.34(-1.94%) |
Mar 03, 2021 | 17.68 | 18.18 | 17.53 | 17.55 | 9,042,521 | -0.01(-0.05%) |
Mar 02, 2021 | 17.54 | 17.76 | 17.51 | 17.56 | 6,756,760 | -0.08(-0.43%) |
Mar 01, 2021 | 17.36 | 17.74 | 17.32 | 17.64 | 7,622,485 | +0.67(+3.93%) |
Feb 26, 2021 | 17.21 | 17.38 | 16.82 | 16.97 | 11,377,600 | -0.45(-2.61%) |
Feb 25, 2021 | 18.33 | 18.38 | 17.34 | 17.42 | 10,980,495 | -0.72(-3.99%) |
Feb 24, 2021 | 17.61 | 18.17 | 17.57 | 18.15 | 11,226,734 | +0.67(+3.81%) |
Feb 23, 2021 | 17.47 | 17.55 | 17.14 | 17.48 | 8,918,372 | +0.22(+1.27%) |
Feb 22, 2021 | 16.94 | 17.39 | 16.94 | 17.26 | 8,840,069 | +0.29(+1.69%) |
Feb 19, 2021 | 16.52 | 17.06 | 16.52 | 16.98 | 10,049,029 | +0.56(+3.44%) |
Feb 18, 2021 | 16.45 | 16.53 | 16.19 | 16.41 | 7,495,092 | -0.20(-1.22%) |
Feb 17, 2021 | 16.62 | 16.80 | 16.41 | 16.62 | 7,932,599 | -0.06(-0.35%) |
Feb 16, 2021 | 16.33 | 16.74 | 16.25 | 16.67 | 8,925,293 | +0.61(+3.78%) |
Feb 12, 2021 | 15.89 | 16.19 | 15.81 | 16.07 | 4,826,249 | +0.20(+1.27%) |
Feb 11, 2021 | 15.93 | 16.05 | 15.55 | 15.87 | 5,347,535 | -0.11(-0.69%) |
Feb 10, 2021 | 16.03 | 16.19 | 15.92 | 15.97 | 7,222,978 | +0.02(+0.11%) |
Feb 09, 2021 | 15.87 | 15.99 | 15.76 | 15.96 | 6,264,466 | +0.02(+0.11%) |
Feb 08, 2021 | 15.67 | 15.94 | 15.66 | 15.94 | 5,230,934 | +0.29(+1.88%) |
Feb 05, 2021 | 15.94 | 16.02 | 15.61 | 15.65 | 6,418,185 | -0.12(-0.75%) |
Feb 04, 2021 | 15.29 | 15.93 | 15.29 | 15.76 | 10,540,522 | +0.54(+3.54%) |
Feb 03, 2021 | 14.91 | 15.23 | 14.90 | 15.22 | 9,304,422 | +0.34(+2.26%) |
Feb 02, 2021 | 14.70 | 15.06 | 14.64 | 14.89 | 7,803,125 | +0.43(+2.97%) |
Feb 01, 2021 | 14.34 | 14.50 | 14.19 | 14.46 | 7,827,984 | +0.25(+1.78%) |
Jan 29, 2021 | 14.51 | 14.69 | 14.10 | 14.21 | 11,013,590 | -0.39(-2.66%) |
Jan 28, 2021 | 14.38 | 14.69 | 14.25 | 14.59 | 10,685,536 | +0.51(+3.59%) |
Jan 27, 2021 | 14.36 | 14.45 | 14.06 | 14.09 | 13,113,442 | -0.62(-4.24%) |
Jan 26, 2021 | 15.16 | 15.23 | 14.70 | 14.71 | 9,785,734 | -0.27(-1.80%) |
Jan 25, 2021 | 15.18 | 15.18 | 14.72 | 14.98 | 11,419,721 | -0.35(-2.31%) |
Jan 22, 2021 | 15.14 | 15.45 | 15.04 | 15.33 | 6,949,898 | +0.04(+0.28%) |
Jan 21, 2021 | 15.42 | 15.91 | 15.26 | 15.29 | 14,165,143 | -0.12(-0.77%) |
Jan 20, 2021 | 15.54 | 15.57 | 15.26 | 15.41 | 6,968,114 | -0.22(-1.40%) |
Jan 19, 2021 | 15.60 | 15.65 | 15.39 | 15.63 | 6,736,560 | +0.12(+0.76%) |
Jan 15, 2021 | 15.62 | 15.79 | 15.33 | 15.51 | 13,357,046 | -0.44(-2.75%) |
Jan 14, 2021 | 15.97 | 16.19 | 15.87 | 15.95 | 11,824,396 | +0.12(+0.74%) |
Jan 13, 2021 | 15.76 | 15.91 | 15.60 | 15.83 | 6,694,236 | -0.04(-0.27%) |
Jan 12, 2021 | 15.71 | 15.97 | 15.57 | 15.87 | 7,431,808 | +0.30(+1.95%) |
Jan 11, 2021 | 15.17 | 15.59 | 15.01 | 15.57 | 6,406,596 | +0.20(+1.32%) |
Jan 08, 2021 | 15.55 | 15.56 | 15.09 | 15.37 | 7,681,835 | -0.21(-1.35%) |
Jan 07, 2021 | 15.58 | 15.85 | 15.55 | 15.58 | 9,711,316 | +0.28(+1.82%) |
Jan 06, 2021 | 14.54 | 15.43 | 14.41 | 15.30 | 19,309,754 | +1.36(+9.73%) |
Jan 05, 2021 | 13.74 | 14.12 | 13.64 | 13.94 | 7,035,294 | +0.22(+1.60%) |