Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.49 | 19.67 | 19.32 | 19.54 | 2,492,988 | +0.01(+0.05%) |
Mar 30, 2021 | 18.94 | 19.63 | 18.67 | 19.53 | 5,477,505 | +0.56(+2.93%) |
Mar 29, 2021 | 19.04 | 19.11 | 18.81 | 18.97 | 2,765,033 | +0.27(+1.44%) |
Mar 26, 2021 | 18.63 | 18.73 | 18.35 | 18.70 | 1,727,260 | +0.29(+1.56%) |
Mar 25, 2021 | 17.78 | 18.49 | 17.53 | 18.42 | 1,932,604 | +0.65(+3.68%) |
Mar 24, 2021 | 17.88 | 18.25 | 17.76 | 17.76 | 1,948,717 | -0.03(-0.15%) |
Mar 23, 2021 | 18.14 | 18.15 | 17.67 | 17.79 | 3,175,673 | -0.45(-2.46%) |
Mar 22, 2021 | 19.15 | 19.17 | 18.12 | 18.24 | 3,161,925 | -0.92(-4.82%) |
Mar 19, 2021 | 18.83 | 19.21 | 18.61 | 19.16 | 5,898,506 | +0.38(+2.00%) |
Mar 18, 2021 | 18.56 | 18.99 | 18.30 | 18.78 | 2,654,460 | +0.17(+0.91%) |
Mar 17, 2021 | 18.58 | 18.83 | 18.51 | 18.61 | 2,158,941 | +0.09(+0.48%) |
Mar 16, 2021 | 18.60 | 18.87 | 18.46 | 18.52 | 2,363,335 | -0.17(-0.91%) |
Mar 15, 2021 | 18.87 | 18.94 | 18.47 | 18.69 | 2,348,551 | -0.04(-0.24%) |
Mar 12, 2021 | 18.42 | 18.79 | 18.36 | 18.74 | 2,407,606 | +0.35(+1.93%) |
Mar 11, 2021 | 18.28 | 18.57 | 17.99 | 18.38 | 3,034,317 | +0.15(+0.83%) |
Mar 10, 2021 | 17.58 | 18.33 | 16.97 | 18.23 | 3,533,795 | +0.74(+4.25%) |
Mar 09, 2021 | 17.82 | 17.84 | 17.40 | 17.49 | 2,588,389 | -0.32(-1.79%) |
Mar 08, 2021 | 17.69 | 17.86 | 17.53 | 17.81 | 3,160,171 | +0.19(+1.05%) |
Mar 05, 2021 | 17.42 | 17.74 | 17.13 | 17.62 | 2,179,284 | +0.29(+1.69%) |
Mar 04, 2021 | 17.48 | 17.56 | 16.95 | 17.33 | 2,939,458 | -0.14(-0.81%) |
Mar 03, 2021 | 17.45 | 17.61 | 17.22 | 17.47 | 1,986,467 | +0.06(+0.36%) |
Mar 02, 2021 | 17.63 | 17.64 | 17.30 | 17.41 | 1,417,202 | -0.18(-1.01%) |
Mar 01, 2021 | 17.30 | 17.72 | 17.17 | 17.59 | 1,835,106 | +0.57(+3.33%) |
Feb 26, 2021 | 16.92 | 17.17 | 16.60 | 17.02 | 4,136,121 | +0.16(+0.94%) |
Feb 25, 2021 | 17.26 | 17.56 | 16.84 | 16.86 | 3,044,405 | -0.42(-2.46%) |
Feb 24, 2021 | 17.46 | 17.50 | 17.13 | 17.29 | 3,066,826 | -0.08(-0.46%) |
Feb 23, 2021 | 17.30 | 17.44 | 16.91 | 17.37 | 2,105,420 | +0.15(+0.87%) |
Feb 22, 2021 | 17.05 | 17.39 | 16.99 | 17.22 | 1,874,438 | +0.20(+1.20%) |
Feb 19, 2021 | 17.14 | 17.34 | 16.92 | 17.01 | 2,307,285 | -0.23(-1.34%) |
Feb 18, 2021 | 17.13 | 17.43 | 17.09 | 17.24 | 1,879,191 | +0.11(+0.62%) |
Feb 17, 2021 | 17.38 | 17.56 | 17.13 | 17.14 | 2,019,937 | -0.31(-1.78%) |
Feb 16, 2021 | 17.38 | 17.56 | 17.20 | 17.45 | 3,045,061 | +0.10(+0.56%) |
Feb 12, 2021 | 17.02 | 17.36 | 17.02 | 17.35 | 2,098,055 | +0.26(+1.50%) |
Feb 11, 2021 | 17.42 | 17.53 | 16.99 | 17.09 | 2,130,411 | -0.35(-2.03%) |
Feb 10, 2021 | 17.23 | 17.60 | 17.06 | 17.45 | 2,215,485 | +0.39(+2.28%) |
Feb 09, 2021 | 16.97 | 17.13 | 16.82 | 17.06 | 1,375,529 | +0.21(+1.26%) |
Feb 08, 2021 | 16.89 | 17.00 | 16.77 | 16.84 | 2,120,620 | +0.04(+0.26%) |
Feb 05, 2021 | 16.61 | 16.93 | 16.53 | 16.80 | 3,089,409 | +0.29(+1.77%) |
Feb 04, 2021 | 16.45 | 16.70 | 16.08 | 16.51 | 4,401,826 | +0.09(+0.54%) |
Feb 03, 2021 | 16.38 | 16.62 | 16.28 | 16.42 | 3,135,305 | +0.01(+0.05%) |
Feb 02, 2021 | 16.22 | 16.63 | 16.12 | 16.41 | 3,651,701 | +0.34(+2.09%) |
Feb 01, 2021 | 15.39 | 16.11 | 15.24 | 16.07 | 4,683,338 | +0.82(+5.40%) |
Jan 29, 2021 | 15.71 | 16.02 | 15.22 | 15.25 | 4,223,677 | -0.31(-1.99%) |
Jan 28, 2021 | 16.32 | 16.43 | 15.55 | 15.56 | 4,735,838 | -0.89(-5.38%) |
Jan 27, 2021 | 16.12 | 18.37 | 15.99 | 16.45 | 10,214,219 | +0.12(+0.76%) |
Jan 26, 2021 | 15.07 | 16.44 | 15.05 | 16.32 | 6,666,458 | +1.37(+9.18%) |
Jan 25, 2021 | 14.70 | 15.11 | 14.63 | 14.95 | 2,601,603 | +0.19(+1.26%) |
Jan 22, 2021 | 14.60 | 14.84 | 14.54 | 14.76 | 2,890,574 | +0.01(+0.06%) |
Jan 21, 2021 | 14.79 | 14.92 | 14.65 | 14.76 | 2,261,225 | -0.19(-1.24%) |
Jan 20, 2021 | 14.59 | 15.00 | 14.55 | 14.94 | 3,116,989 | +0.42(+2.86%) |
Jan 19, 2021 | 14.57 | 14.66 | 14.27 | 14.53 | 3,671,333 | -0.08(-0.55%) |
Jan 15, 2021 | 14.22 | 14.61 | 14.07 | 14.61 | 2,971,125 | +0.34(+2.36%) |
Jan 14, 2021 | 14.61 | 14.74 | 14.24 | 14.27 | 3,169,189 | -0.28(-1.95%) |
Jan 13, 2021 | 14.53 | 14.67 | 14.35 | 14.55 | 2,923,897 | +0.07(+0.49%) |
Jan 12, 2021 | 14.34 | 14.50 | 14.22 | 14.48 | 2,505,578 | +0.20(+1.43%) |
Jan 11, 2021 | 13.99 | 14.37 | 13.99 | 14.28 | 2,445,435 | +0.19(+1.38%) |
Jan 08, 2021 | 14.33 | 14.33 | 13.93 | 14.08 | 2,620,112 | +0.00(+0.00%) |
Jan 07, 2021 | 14.37 | 14.42 | 14.07 | 14.08 | 3,079,305 | -0.22(-1.55%) |
Jan 06, 2021 | 14.21 | 14.53 | 14.11 | 14.30 | 4,038,451 | +0.29(+2.08%) |
Jan 05, 2021 | 13.76 | 14.07 | 13.65 | 14.01 | 3,043,162 | +0.15(+1.09%) |