Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.73 | 19.81 | 19.51 | 19.51 | 1,124,568 | -0.16(-0.81%) |
Mar 30, 2021 | 19.38 | 19.77 | 19.33 | 19.67 | 1,933,476 | +0.40(+2.07%) |
Mar 29, 2021 | 19.30 | 19.54 | 19.12 | 19.27 | 1,039,307 | -0.19(-0.96%) |
Mar 26, 2021 | 19.43 | 19.61 | 19.17 | 19.46 | 1,426,745 | +0.16(+0.83%) |
Mar 25, 2021 | 18.91 | 19.48 | 18.63 | 19.30 | 1,919,067 | +0.26(+1.37%) |
Mar 24, 2021 | 19.25 | 19.87 | 19.04 | 19.04 | 1,359,729 | -0.10(-0.54%) |
Mar 23, 2021 | 19.43 | 19.69 | 19.12 | 19.15 | 1,092,877 | -0.34(-1.74%) |
Mar 22, 2021 | 19.54 | 19.61 | 19.20 | 19.48 | 1,222,616 | -0.08(-0.40%) |
Mar 19, 2021 | 19.48 | 20.03 | 19.09 | 19.56 | 3,058,447 | +0.05(+0.27%) |
Mar 18, 2021 | 20.11 | 20.16 | 19.43 | 19.51 | 1,474,989 | -0.57(-2.85%) |
Mar 17, 2021 | 19.80 | 20.08 | 19.64 | 20.08 | 1,178,780 | +0.23(+1.18%) |
Mar 16, 2021 | 20.03 | 20.06 | 19.72 | 19.85 | 1,205,606 | -0.21(-1.04%) |
Mar 15, 2021 | 20.08 | 20.42 | 19.95 | 20.06 | 1,556,490 | +0.08(+0.39%) |
Mar 12, 2021 | 19.93 | 20.16 | 19.77 | 19.98 | 1,217,935 | +0.29(+1.45%) |
Mar 11, 2021 | 19.72 | 19.87 | 19.46 | 19.69 | 1,280,713 | +0.18(+0.93%) |
Mar 10, 2021 | 19.25 | 19.64 | 19.25 | 19.51 | 1,072,761 | +0.23(+1.22%) |
Mar 09, 2021 | 19.61 | 19.61 | 19.20 | 19.28 | 1,535,477 | -0.16(-0.80%) |
Mar 08, 2021 | 18.99 | 19.64 | 18.99 | 19.43 | 1,495,238 | +0.52(+2.75%) |
Mar 05, 2021 | 19.02 | 19.20 | 17.97 | 18.91 | 1,750,825 | +0.05(+0.28%) |
Mar 04, 2021 | 18.96 | 19.17 | 18.47 | 18.86 | 1,566,504 | -0.05(-0.28%) |
Mar 03, 2021 | 18.86 | 19.22 | 18.76 | 18.91 | 1,086,230 | +0.13(+0.69%) |
Mar 02, 2021 | 18.63 | 18.94 | 18.52 | 18.78 | 1,459,202 | +0.08(+0.42%) |
Mar 01, 2021 | 19.20 | 19.28 | 18.68 | 18.70 | 1,213,485 | -0.08(-0.42%) |
Feb 26, 2021 | 18.34 | 18.94 | 18.29 | 18.78 | 1,481,420 | +0.44(+2.41%) |
Feb 25, 2021 | 19.22 | 19.41 | 18.34 | 18.34 | 1,692,782 | -0.73(-3.82%) |
Feb 24, 2021 | 18.34 | 19.17 | 18.34 | 19.07 | 1,796,362 | +0.81(+4.42%) |
Feb 23, 2021 | 18.65 | 18.70 | 17.95 | 18.26 | 1,920,172 | -0.42(-2.23%) |
Feb 22, 2021 | 18.03 | 18.99 | 17.97 | 18.68 | 2,634,300 | +0.62(+3.46%) |
Feb 19, 2021 | 17.66 | 18.34 | 17.44 | 18.05 | 3,251,582 | +0.88(+5.15%) |
Feb 18, 2021 | 17.09 | 17.27 | 16.88 | 17.17 | 1,569,771 | +0.00(+0.00%) |
Feb 17, 2021 | 17.51 | 17.53 | 17.04 | 17.17 | 1,327,588 | -0.31(-1.79%) |
Feb 16, 2021 | 17.53 | 17.60 | 17.32 | 17.48 | 865,133 | +0.16(+0.90%) |
Feb 12, 2021 | 17.22 | 17.43 | 16.99 | 17.32 | 1,014,574 | +0.10(+0.60%) |
Feb 11, 2021 | 17.38 | 17.61 | 16.99 | 17.22 | 1,353,552 | -0.16(-0.90%) |
Feb 10, 2021 | 17.09 | 17.53 | 16.93 | 17.38 | 2,236,526 | +0.68(+4.05%) |
Feb 09, 2021 | 16.67 | 16.73 | 16.47 | 16.70 | 1,171,147 | -0.05(-0.31%) |
Feb 08, 2021 | 16.88 | 17.04 | 16.67 | 16.75 | 1,403,199 | -0.03(-0.15%) |
Feb 05, 2021 | 16.31 | 16.80 | 16.31 | 16.78 | 2,131,636 | +0.47(+2.87%) |
Feb 04, 2021 | 16.13 | 16.39 | 16.05 | 16.31 | 1,329,480 | +0.21(+1.29%) |
Feb 03, 2021 | 16.26 | 16.41 | 16.00 | 16.10 | 1,543,246 | -0.26(-1.59%) |
Feb 02, 2021 | 16.00 | 16.41 | 15.95 | 16.36 | 2,121,484 | +0.44(+2.78%) |
Feb 01, 2021 | 15.92 | 16.05 | 15.61 | 15.92 | 2,713,538 | +0.13(+0.82%) |
Jan 29, 2021 | 16.28 | 16.28 | 15.45 | 15.79 | 3,641,043 | -0.44(-2.72%) |
Jan 28, 2021 | 16.05 | 16.31 | 15.79 | 16.23 | 2,632,034 | +0.23(+1.46%) |
Jan 27, 2021 | 16.60 | 16.65 | 15.89 | 16.00 | 3,888,369 | -0.86(-5.09%) |
Jan 26, 2021 | 16.93 | 17.12 | 16.73 | 16.86 | 982,141 | +0.08(+0.46%) |
Jan 25, 2021 | 16.83 | 17.09 | 16.62 | 16.78 | 1,043,625 | -0.18(-1.07%) |
Jan 22, 2021 | 16.70 | 17.01 | 16.51 | 16.96 | 1,041,830 | +0.10(+0.62%) |
Jan 21, 2021 | 16.52 | 17.06 | 16.44 | 16.86 | 1,288,789 | +0.26(+1.57%) |
Jan 20, 2021 | 16.47 | 16.60 | 16.26 | 16.60 | 1,027,215 | +0.21(+1.27%) |
Jan 19, 2021 | 16.54 | 16.57 | 16.34 | 16.39 | 845,617 | -0.10(-0.63%) |
Jan 15, 2021 | 16.62 | 16.62 | 16.39 | 16.49 | 670,283 | -0.16(-0.94%) |
Jan 14, 2021 | 16.60 | 16.78 | 16.41 | 16.65 | 757,547 | +0.16(+0.95%) |
Jan 13, 2021 | 16.49 | 16.60 | 16.39 | 16.49 | 663,975 | -0.05(-0.31%) |
Jan 12, 2021 | 16.54 | 16.67 | 16.36 | 16.54 | 779,733 | +0.05(+0.32%) |
Jan 11, 2021 | 16.57 | 16.75 | 16.41 | 16.49 | 681,824 | -0.29(-1.71%) |
Jan 08, 2021 | 16.57 | 16.82 | 16.31 | 16.78 | 1,188,719 | +0.23(+1.41%) |
Jan 07, 2021 | 16.65 | 16.83 | 16.44 | 16.54 | 1,241,935 | +0.03(+0.16%) |
Jan 06, 2021 | 16.13 | 16.96 | 16.13 | 16.52 | 2,188,998 | +0.60(+3.76%) |
Jan 05, 2021 | 16.13 | 16.26 | 15.89 | 15.92 | 1,224,375 | -0.16(-0.97%) |