Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.10 | 16.45 | 15.96 | 16.22 | 17,284,794 | +0.24(+1.49%) |
Mar 30, 2021 | 16.13 | 16.18 | 15.93 | 15.98 | 18,177,270 | -0.53(-3.22%) |
Mar 29, 2021 | 16.33 | 16.55 | 16.02 | 16.51 | 21,353,492 | +0.13(+0.80%) |
Mar 26, 2021 | 16.06 | 16.38 | 16.06 | 16.38 | 25,582,250 | +0.22(+1.37%) |
Mar 25, 2021 | 16.42 | 16.46 | 15.98 | 16.16 | 28,179,904 | -0.35(-2.13%) |
Mar 24, 2021 | 16.59 | 16.61 | 16.35 | 16.51 | 20,541,118 | -0.07(-0.40%) |
Mar 23, 2021 | 16.84 | 16.84 | 16.40 | 16.58 | 21,483,420 | -0.31(-1.84%) |
Mar 22, 2021 | 16.99 | 17.10 | 16.87 | 16.89 | 15,077,971 | -0.28(-1.62%) |
Mar 19, 2021 | 17.16 | 17.19 | 16.95 | 17.17 | 29,812,672 | +0.08(+0.48%) |
Mar 18, 2021 | 17.06 | 17.31 | 16.97 | 17.09 | 16,033,865 | -0.22(-1.28%) |
Mar 17, 2021 | 16.87 | 17.48 | 16.70 | 17.31 | 24,607,188 | +0.34(+2.03%) |
Mar 16, 2021 | 17.07 | 17.09 | 16.80 | 16.97 | 14,788,917 | -0.05(-0.29%) |
Mar 15, 2021 | 16.76 | 17.09 | 16.65 | 17.01 | 19,731,968 | +0.37(+2.21%) |
Mar 12, 2021 | 16.38 | 16.73 | 16.24 | 16.65 | 15,554,236 | +0.01(+0.05%) |
Mar 11, 2021 | 16.60 | 16.74 | 16.39 | 16.64 | 17,630,580 | +0.16(+0.94%) |
Mar 10, 2021 | 16.46 | 16.65 | 16.22 | 16.48 | 20,277,922 | +0.11(+0.65%) |
Mar 09, 2021 | 16.45 | 16.73 | 16.26 | 16.38 | 23,643,852 | +0.40(+2.51%) |
Mar 08, 2021 | 16.24 | 16.27 | 15.82 | 15.97 | 17,527,386 | -0.28(-1.71%) |
Mar 05, 2021 | 16.06 | 16.28 | 15.74 | 16.25 | 25,468,112 | +0.25(+1.53%) |
Mar 04, 2021 | 15.97 | 16.38 | 15.79 | 16.01 | 34,653,316 | +0.03(+0.21%) |
Mar 03, 2021 | 15.90 | 16.03 | 15.57 | 15.97 | 26,043,474 | -0.29(-1.81%) |
Mar 02, 2021 | 15.72 | 16.37 | 15.69 | 16.27 | 31,365,084 | +0.73(+4.69%) |
Mar 01, 2021 | 15.56 | 15.77 | 15.40 | 15.54 | 29,385,648 | +0.25(+1.61%) |
Feb 26, 2021 | 15.75 | 15.80 | 15.27 | 15.29 | 40,095,816 | -0.47(-2.99%) |
Feb 25, 2021 | 16.09 | 16.37 | 15.69 | 15.77 | 31,804,472 | -0.53(-3.23%) |
Feb 24, 2021 | 16.19 | 16.39 | 15.99 | 16.29 | 21,942,742 | -0.05(-0.30%) |
Feb 23, 2021 | 16.63 | 16.67 | 16.04 | 16.34 | 28,204,026 | -0.30(-1.80%) |
Feb 22, 2021 | 16.15 | 16.70 | 16.10 | 16.64 | 35,560,436 | +0.61(+3.79%) |
Feb 19, 2021 | 16.50 | 16.56 | 15.96 | 16.03 | 46,955,984 | -0.44(-2.66%) |
Feb 18, 2021 | 16.92 | 17.01 | 16.39 | 16.47 | 36,219,068 | -0.41(-2.45%) |
Feb 17, 2021 | 17.27 | 17.27 | 16.70 | 16.88 | 45,234,404 | -0.71(-4.01%) |
Feb 16, 2021 | 17.82 | 17.92 | 17.55 | 17.59 | 23,016,762 | -0.36(-2.03%) |
Feb 12, 2021 | 17.89 | 18.07 | 17.60 | 17.95 | 17,978,022 | -0.03(-0.18%) |
Feb 11, 2021 | 18.28 | 18.30 | 17.92 | 17.99 | 15,636,357 | -0.26(-1.42%) |
Feb 10, 2021 | 18.30 | 18.40 | 18.10 | 18.25 | 13,264,120 | +0.06(+0.36%) |
Feb 09, 2021 | 18.25 | 18.27 | 18.04 | 18.18 | 15,869,803 | -0.02(-0.13%) |
Feb 08, 2021 | 18.34 | 18.38 | 18.15 | 18.21 | 14,334,434 | +0.11(+0.58%) |
Feb 05, 2021 | 17.91 | 18.14 | 17.72 | 18.10 | 21,460,524 | +0.28(+1.55%) |
Feb 04, 2021 | 17.76 | 17.87 | 17.41 | 17.82 | 21,779,846 | -0.28(-1.57%) |
Feb 03, 2021 | 18.09 | 18.22 | 17.98 | 18.11 | 13,595,345 | +0.00(+0.00%) |
Feb 02, 2021 | 17.95 | 18.25 | 17.78 | 18.11 | 18,937,384 | -0.16(-0.89%) |
Feb 01, 2021 | 18.59 | 18.62 | 17.95 | 18.27 | 30,922,798 | +0.14(+0.76%) |
Jan 29, 2021 | 18.56 | 18.71 | 18.04 | 18.13 | 31,352,142 | +0.01(+0.04%) |
Jan 28, 2021 | 18.19 | 18.28 | 17.91 | 18.12 | 28,576,128 | +0.30(+1.68%) |
Jan 27, 2021 | 18.72 | 18.73 | 17.74 | 17.82 | 40,169,060 | -1.05(-5.54%) |
Jan 26, 2021 | 19.00 | 19.10 | 18.84 | 18.87 | 14,347,501 | -0.13(-0.68%) |
Jan 25, 2021 | 19.13 | 19.26 | 18.81 | 19.00 | 19,047,906 | -0.02(-0.13%) |
Jan 22, 2021 | 18.79 | 19.21 | 18.58 | 19.02 | 16,187,362 | -0.17(-0.89%) |
Jan 21, 2021 | 19.32 | 19.35 | 18.98 | 19.19 | 17,362,794 | -0.12(-0.63%) |
Jan 20, 2021 | 19.24 | 19.42 | 19.11 | 19.32 | 21,101,198 | +0.36(+1.88%) |
Jan 19, 2021 | 18.91 | 19.03 | 18.73 | 18.96 | 20,420,246 | +0.20(+1.08%) |
Jan 15, 2021 | 19.11 | 19.23 | 18.73 | 18.76 | 20,120,890 | -0.44(-2.28%) |
Jan 14, 2021 | 19.11 | 19.38 | 19.08 | 19.19 | 18,629,688 | +0.06(+0.34%) |
Jan 13, 2021 | 19.13 | 19.37 | 19.04 | 19.13 | 21,281,526 | +0.05(+0.26%) |
Jan 12, 2021 | 19.12 | 19.19 | 18.81 | 19.08 | 27,795,684 | +0.02(+0.08%) |
Jan 11, 2021 | 19.07 | 19.28 | 19.00 | 19.07 | 26,602,368 | -0.36(-1.88%) |
Jan 08, 2021 | 19.63 | 19.75 | 19.11 | 19.43 | 31,858,930 | -0.65(-3.23%) |
Jan 07, 2021 | 19.89 | 20.15 | 19.66 | 20.08 | 23,420,662 | +0.22(+1.10%) |
Jan 06, 2021 | 19.51 | 19.92 | 19.37 | 19.86 | 37,425,388 | +0.18(+0.91%) |
Jan 05, 2021 | 20.21 | 20.22 | 19.53 | 19.68 | 38,060,704 | -0.28(-1.38%) |