Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.44 | 18.45 | 18.28 | 18.31 | 2,416,984 | -0.16(-0.88%) |
Mar 30, 2021 | 18.44 | 18.59 | 18.28 | 18.47 | 2,320,163 | -0.06(-0.34%) |
Mar 29, 2021 | 18.70 | 18.79 | 18.37 | 18.53 | 4,945,703 | -0.21(-1.11%) |
Mar 26, 2021 | 18.69 | 19.05 | 18.50 | 18.74 | 5,619,290 | +0.04(+0.19%) |
Mar 25, 2021 | 18.52 | 18.81 | 18.40 | 18.70 | 4,197,777 | +0.09(+0.49%) |
Mar 24, 2021 | 18.89 | 19.16 | 18.60 | 18.61 | 2,977,978 | -0.12(-0.63%) |
Mar 23, 2021 | 18.68 | 18.96 | 18.61 | 18.73 | 2,661,371 | +0.01(+0.05%) |
Mar 22, 2021 | 18.52 | 18.75 | 18.41 | 18.72 | 2,913,424 | +0.06(+0.34%) |
Mar 19, 2021 | 18.52 | 18.76 | 18.39 | 18.66 | 5,677,175 | +0.11(+0.58%) |
Mar 18, 2021 | 18.73 | 18.85 | 18.50 | 18.55 | 2,428,211 | -0.36(-1.91%) |
Mar 17, 2021 | 18.61 | 18.99 | 18.41 | 18.91 | 2,339,320 | +0.12(+0.62%) |
Mar 16, 2021 | 19.33 | 19.43 | 18.68 | 18.79 | 2,412,615 | -0.67(-3.44%) |
Mar 15, 2021 | 18.68 | 19.48 | 18.61 | 19.46 | 3,693,713 | +0.93(+5.02%) |
Mar 12, 2021 | 18.31 | 18.65 | 18.21 | 18.53 | 3,356,344 | +0.22(+1.18%) |
Mar 11, 2021 | 18.49 | 18.53 | 18.12 | 18.31 | 3,799,178 | -0.18(-0.98%) |
Mar 10, 2021 | 18.38 | 18.66 | 18.25 | 18.49 | 4,095,513 | +0.32(+1.74%) |
Mar 09, 2021 | 19.14 | 19.20 | 18.14 | 18.18 | 8,958,785 | -0.53(-2.85%) |
Mar 08, 2021 | 17.83 | 18.83 | 17.83 | 18.71 | 12,520,299 | +0.95(+5.34%) |
Mar 05, 2021 | 17.53 | 17.79 | 17.04 | 17.76 | 5,241,985 | +0.25(+1.44%) |
Mar 04, 2021 | 18.43 | 18.43 | 17.23 | 17.51 | 5,832,803 | -0.59(-3.25%) |
Mar 03, 2021 | 18.36 | 18.67 | 17.91 | 18.10 | 8,267,333 | -1.06(-5.54%) |
Mar 02, 2021 | 19.19 | 19.27 | 18.89 | 19.16 | 5,901,849 | +0.02(+0.09%) |
Mar 01, 2021 | 18.79 | 19.41 | 18.60 | 19.14 | 4,445,174 | +0.76(+4.16%) |
Feb 26, 2021 | 18.16 | 18.53 | 18.10 | 18.38 | 3,203,771 | +0.33(+1.84%) |
Feb 25, 2021 | 18.44 | 18.45 | 17.98 | 18.04 | 3,200,831 | -0.33(-1.81%) |
Feb 24, 2021 | 18.23 | 18.53 | 18.03 | 18.38 | 3,947,124 | +0.20(+1.09%) |
Feb 23, 2021 | 18.17 | 18.40 | 18.03 | 18.18 | 2,474,971 | -0.08(-0.44%) |
Feb 22, 2021 | 18.53 | 18.53 | 18.21 | 18.26 | 3,265,359 | -0.32(-1.74%) |
Feb 19, 2021 | 18.77 | 18.81 | 18.48 | 18.58 | 1,878,214 | -0.15(-0.82%) |
Feb 18, 2021 | 18.30 | 18.87 | 18.20 | 18.74 | 2,334,734 | +0.35(+1.91%) |
Feb 17, 2021 | 18.53 | 18.60 | 18.33 | 18.39 | 1,610,008 | -0.23(-1.26%) |
Feb 16, 2021 | 18.89 | 18.89 | 18.55 | 18.62 | 3,389,217 | -0.31(-1.62%) |
Feb 12, 2021 | 18.75 | 18.93 | 18.59 | 18.92 | 2,180,948 | +0.15(+0.81%) |
Feb 11, 2021 | 18.97 | 18.98 | 18.56 | 18.77 | 2,204,117 | -0.19(-1.00%) |
Feb 10, 2021 | 19.02 | 19.03 | 18.79 | 18.96 | 1,616,347 | +0.01(+0.05%) |
Feb 09, 2021 | 18.80 | 19.13 | 18.64 | 18.95 | 3,021,445 | +0.29(+1.57%) |
Feb 08, 2021 | 19.08 | 19.10 | 18.58 | 18.66 | 6,378,958 | -0.45(-2.33%) |
Feb 05, 2021 | 19.02 | 19.26 | 18.97 | 19.10 | 1,923,463 | +0.15(+0.81%) |
Feb 04, 2021 | 18.74 | 19.17 | 18.63 | 18.95 | 3,501,692 | +0.30(+1.59%) |
Feb 03, 2021 | 18.67 | 18.78 | 18.48 | 18.66 | 4,664,251 | +0.04(+0.24%) |
Feb 02, 2021 | 18.37 | 18.91 | 18.16 | 18.61 | 2,212,625 | +0.23(+1.27%) |
Feb 01, 2021 | 18.46 | 18.57 | 18.23 | 18.38 | 4,861,907 | +0.03(+0.15%) |
Jan 29, 2021 | 18.48 | 18.76 | 18.32 | 18.35 | 2,514,811 | -0.21(-1.11%) |
Jan 28, 2021 | 18.62 | 18.84 | 18.18 | 18.56 | 3,028,858 | -0.03(-0.15%) |
Jan 27, 2021 | 19.04 | 19.20 | 18.43 | 18.58 | 5,403,918 | -0.37(-1.95%) |
Jan 26, 2021 | 18.66 | 19.06 | 18.45 | 18.95 | 3,928,957 | +0.29(+1.54%) |
Jan 25, 2021 | 18.73 | 18.82 | 18.47 | 18.66 | 4,393,763 | -0.09(-0.48%) |
Jan 22, 2021 | 19.01 | 19.11 | 18.63 | 18.75 | 2,363,722 | -0.35(-1.84%) |
Jan 21, 2021 | 19.26 | 19.40 | 19.08 | 19.10 | 1,620,533 | -0.19(-1.00%) |
Jan 20, 2021 | 19.55 | 19.74 | 19.13 | 19.30 | 3,144,584 | -0.29(-1.49%) |
Jan 19, 2021 | 19.49 | 19.68 | 19.17 | 19.59 | 2,834,411 | +0.12(+0.60%) |
Jan 15, 2021 | 18.74 | 19.72 | 18.65 | 19.47 | 4,785,479 | +0.71(+3.79%) |
Jan 14, 2021 | 18.61 | 18.93 | 18.57 | 18.76 | 2,773,560 | +0.24(+1.31%) |
Jan 13, 2021 | 18.71 | 18.72 | 18.43 | 18.52 | 3,267,552 | -0.19(-1.01%) |
Jan 12, 2021 | 19.10 | 19.11 | 18.65 | 18.71 | 3,373,289 | -0.30(-1.56%) |
Jan 11, 2021 | 19.06 | 19.30 | 18.95 | 19.01 | 2,009,098 | -0.34(-1.77%) |
Jan 08, 2021 | 19.06 | 19.52 | 18.83 | 19.35 | 2,721,043 | +0.36(+1.89%) |
Jan 07, 2021 | 19.31 | 19.38 | 18.92 | 18.99 | 3,015,962 | -0.39(-2.00%) |
Jan 06, 2021 | 19.39 | 19.61 | 19.13 | 19.37 | 3,380,169 | +0.01(+0.05%) |
Jan 05, 2021 | 19.29 | 19.41 | 19.05 | 19.37 | 2,761,997 | +0.13(+0.70%) |