Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 14.57 | 14.74 | 14.39 | 14.62 | 2,834,972 | +0.10(+0.69%) |
Mar 30, 2021 | 14.58 | 14.94 | 14.28 | 14.52 | 2,632,848 | -0.09(-0.62%) |
Mar 29, 2021 | 15.69 | 15.86 | 14.61 | 14.61 | 2,582,517 | -1.26(-7.92%) |
Mar 26, 2021 | 15.75 | 16.02 | 15.39 | 15.87 | 1,836,935 | +0.38(+2.47%) |
Mar 25, 2021 | 14.59 | 15.58 | 14.54 | 15.49 | 2,069,344 | +0.59(+3.98%) |
Mar 24, 2021 | 15.92 | 16.08 | 14.89 | 14.90 | 2,404,634 | -0.70(-4.50%) |
Mar 23, 2021 | 16.47 | 16.69 | 15.46 | 15.60 | 2,283,661 | -1.11(-6.65%) |
Mar 22, 2021 | 17.10 | 17.13 | 16.42 | 16.71 | 1,637,325 | -0.19(-1.13%) |
Mar 19, 2021 | 16.59 | 17.15 | 16.13 | 16.90 | 3,040,410 | +0.26(+1.59%) |
Mar 18, 2021 | 17.61 | 17.86 | 16.54 | 16.64 | 2,885,817 | -1.04(-5.88%) |
Mar 17, 2021 | 16.72 | 17.70 | 16.39 | 17.67 | 5,395,309 | +0.77(+4.53%) |
Mar 16, 2021 | 17.94 | 17.97 | 16.76 | 16.91 | 2,044,834 | -1.05(-5.83%) |
Mar 15, 2021 | 18.07 | 18.49 | 17.78 | 17.96 | 2,257,735 | +0.11(+0.61%) |
Mar 12, 2021 | 17.25 | 18.15 | 17.16 | 17.85 | 3,402,748 | +0.27(+1.56%) |
Mar 11, 2021 | 16.78 | 17.83 | 16.55 | 17.57 | 5,251,908 | +1.04(+6.28%) |
Mar 10, 2021 | 15.18 | 16.64 | 15.06 | 16.54 | 5,041,952 | +1.63(+10.94%) |
Mar 09, 2021 | 15.44 | 15.53 | 14.88 | 14.90 | 2,515,123 | -0.15(-1.03%) |
Mar 08, 2021 | 15.30 | 15.80 | 14.80 | 15.06 | 2,598,762 | -0.24(-1.55%) |
Mar 05, 2021 | 15.61 | 15.61 | 13.77 | 15.30 | 6,512,641 | -0.05(-0.30%) |
Mar 04, 2021 | 16.60 | 16.67 | 14.92 | 15.34 | 4,903,553 | -1.27(-7.62%) |
Mar 03, 2021 | 16.96 | 17.68 | 16.58 | 16.61 | 3,471,048 | -0.13(-0.76%) |
Mar 02, 2021 | 16.23 | 17.40 | 16.10 | 16.74 | 3,601,426 | -0.35(-2.03%) |
Mar 01, 2021 | 17.09 | 17.48 | 16.90 | 17.08 | 3,633,122 | +0.42(+2.52%) |
Feb 26, 2021 | 15.99 | 17.01 | 15.83 | 16.66 | 3,473,547 | +0.88(+5.60%) |
Feb 25, 2021 | 16.44 | 16.58 | 15.73 | 15.78 | 2,152,544 | -0.67(-4.04%) |
Feb 24, 2021 | 16.58 | 16.80 | 16.35 | 16.44 | 1,398,872 | -0.05(-0.28%) |
Feb 23, 2021 | 16.22 | 16.56 | 15.51 | 16.49 | 1,681,992 | +0.06(+0.39%) |
Feb 22, 2021 | 16.08 | 17.05 | 16.08 | 16.43 | 2,443,321 | +0.33(+2.04%) |
Feb 19, 2021 | 15.50 | 16.35 | 15.34 | 16.10 | 2,838,331 | +0.75(+4.87%) |
Feb 18, 2021 | 15.58 | 16.01 | 15.33 | 15.35 | 3,118,285 | -0.38(-2.43%) |
Feb 17, 2021 | 15.55 | 15.94 | 15.27 | 15.73 | 2,233,864 | +0.13(+0.82%) |
Feb 16, 2021 | 16.13 | 16.20 | 15.60 | 15.61 | 1,705,590 | -0.29(-1.83%) |
Feb 12, 2021 | 15.82 | 16.02 | 15.52 | 15.90 | 2,629,885 | -0.21(-1.30%) |
Feb 11, 2021 | 16.40 | 16.53 | 15.77 | 16.11 | 1,834,093 | -0.36(-2.21%) |
Feb 10, 2021 | 16.98 | 17.05 | 16.02 | 16.47 | 2,912,362 | -0.34(-2.01%) |
Feb 09, 2021 | 15.62 | 17.67 | 15.45 | 16.81 | 8,618,590 | +1.04(+6.59%) |
Feb 08, 2021 | 16.34 | 16.57 | 15.54 | 15.77 | 3,063,791 | -0.47(-2.92%) |
Feb 05, 2021 | 16.27 | 16.60 | 16.17 | 16.24 | 2,665,889 | +0.18(+1.13%) |
Feb 04, 2021 | 15.82 | 16.28 | 15.79 | 16.06 | 1,358,513 | +0.39(+2.50%) |
Feb 03, 2021 | 15.62 | 16.12 | 15.56 | 15.67 | 4,277,714 | +0.06(+0.41%) |
Feb 02, 2021 | 15.72 | 15.80 | 15.13 | 15.61 | 2,290,417 | +0.22(+1.42%) |
Feb 01, 2021 | 15.02 | 15.53 | 14.82 | 15.39 | 1,829,529 | +0.71(+4.84%) |
Jan 29, 2021 | 15.37 | 15.42 | 14.67 | 14.68 | 1,982,704 | -0.82(-5.29%) |
Jan 28, 2021 | 14.91 | 15.82 | 14.48 | 15.50 | 2,595,455 | +1.02(+7.05%) |
Jan 27, 2021 | 14.71 | 15.35 | 14.18 | 14.48 | 2,921,211 | -0.66(-4.34%) |
Jan 26, 2021 | 15.94 | 16.21 | 15.10 | 15.13 | 1,760,518 | -0.60(-3.82%) |
Jan 25, 2021 | 16.01 | 16.23 | 15.31 | 15.73 | 1,564,098 | -0.51(-3.14%) |
Jan 22, 2021 | 16.02 | 16.31 | 15.89 | 16.24 | 1,118,736 | -0.07(-0.45%) |
Jan 21, 2021 | 16.67 | 16.76 | 16.19 | 16.32 | 1,340,256 | -0.40(-2.40%) |
Jan 20, 2021 | 16.69 | 17.08 | 16.54 | 16.72 | 1,495,913 | +0.11(+0.66%) |
Jan 19, 2021 | 16.89 | 17.41 | 16.57 | 16.61 | 2,819,607 | +0.25(+1.56%) |
Jan 15, 2021 | 16.23 | 16.65 | 15.99 | 16.35 | 1,900,051 | -0.21(-1.26%) |
Jan 14, 2021 | 16.63 | 17.25 | 16.56 | 16.56 | 3,482,828 | +0.24(+1.45%) |
Jan 13, 2021 | 16.80 | 16.90 | 16.24 | 16.33 | 1,642,716 | -0.39(-2.34%) |
Jan 12, 2021 | 16.74 | 17.05 | 16.43 | 16.72 | 3,729,172 | +0.33(+2.00%) |
Jan 11, 2021 | 16.36 | 16.96 | 15.84 | 16.39 | 2,935,265 | -0.57(-3.38%) |
Jan 08, 2021 | 16.49 | 17.10 | 16.07 | 16.96 | 4,314,795 | +0.47(+2.87%) |
Jan 07, 2021 | 16.58 | 17.09 | 16.20 | 16.49 | 3,862,215 | +0.55(+3.43%) |
Jan 06, 2021 | 15.49 | 16.22 | 15.41 | 15.94 | 3,912,160 | +0.71(+4.67%) |
Jan 05, 2021 | 13.92 | 15.38 | 13.92 | 15.23 | 4,408,167 | +1.21(+8.64%) |