Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.00 | 18.08 | 17.89 | 17.97 | 1,537,345 | -0.12(-0.66%) |
Mar 30, 2021 | 17.89 | 18.09 | 17.81 | 18.09 | 844,947 | +0.20(+1.12%) |
Mar 29, 2021 | 17.95 | 18.06 | 17.87 | 17.89 | 949,057 | -0.04(-0.22%) |
Mar 26, 2021 | 18.15 | 18.19 | 17.87 | 17.93 | 1,068,890 | -0.16(-0.88%) |
Mar 25, 2021 | 17.65 | 18.12 | 17.65 | 18.09 | 1,377,554 | +0.15(+0.84%) |
Mar 24, 2021 | 18.00 | 18.17 | 17.82 | 17.94 | 1,655,482 | -0.06(-0.33%) |
Mar 23, 2021 | 17.83 | 18.09 | 17.78 | 18.00 | 1,042,611 | +0.00(+0.00%) |
Mar 22, 2021 | 17.89 | 18.05 | 17.82 | 18.00 | 1,027,223 | +0.34(+1.93%) |
Mar 19, 2021 | 17.91 | 18.17 | 17.66 | 17.66 | 5,604,340 | -0.33(-1.83%) |
Mar 18, 2021 | 18.28 | 18.40 | 17.95 | 17.99 | 2,335,895 | -0.37(-2.02%) |
Mar 17, 2021 | 18.26 | 18.49 | 18.19 | 18.36 | 1,143,808 | -0.05(-0.27%) |
Mar 16, 2021 | 18.41 | 18.48 | 18.22 | 18.41 | 1,577,624 | -0.05(-0.27%) |
Mar 15, 2021 | 18.31 | 18.61 | 18.31 | 18.46 | 1,508,218 | +0.04(+0.22%) |
Mar 12, 2021 | 18.25 | 18.44 | 18.20 | 18.42 | 1,231,828 | +0.08(+0.44%) |
Mar 11, 2021 | 18.20 | 18.49 | 18.16 | 18.34 | 1,506,565 | +0.22(+1.21%) |
Mar 10, 2021 | 18.15 | 18.38 | 18.02 | 18.12 | 1,080,065 | -0.09(-0.49%) |
Mar 09, 2021 | 17.97 | 18.30 | 17.91 | 18.21 | 3,892,414 | +0.31(+1.73%) |
Mar 08, 2021 | 17.70 | 18.17 | 17.69 | 17.90 | 1,704,751 | -0.19(-1.05%) |
Mar 05, 2021 | 18.00 | 18.35 | 17.92 | 18.09 | 1,332,041 | -0.05(-0.28%) |
Mar 04, 2021 | 17.75 | 18.15 | 17.75 | 18.14 | 2,927,751 | +0.30(+1.68%) |
Mar 03, 2021 | 17.78 | 18.00 | 17.75 | 17.84 | 1,055,280 | +0.08(+0.45%) |
Mar 02, 2021 | 17.85 | 18.05 | 17.74 | 17.76 | 1,167,679 | -0.01(-0.06%) |
Mar 01, 2021 | 17.91 | 18.19 | 17.75 | 17.77 | 1,068,672 | -0.14(-0.78%) |
Feb 26, 2021 | 17.77 | 18.03 | 17.71 | 17.91 | 3,386,162 | +0.00(+0.00%) |
Feb 25, 2021 | 17.93 | 18.17 | 17.75 | 17.91 | 1,817,013 | -0.06(-0.33%) |
Feb 24, 2021 | 17.65 | 18.05 | 17.52 | 17.97 | 2,320,724 | +0.19(+1.07%) |
Feb 23, 2021 | 17.62 | 17.87 | 17.38 | 17.78 | 2,093,630 | -0.03(-0.17%) |
Feb 22, 2021 | 17.76 | 17.91 | 17.62 | 17.81 | 2,041,448 | -0.10(-0.56%) |
Feb 19, 2021 | 17.50 | 18.02 | 17.50 | 17.91 | 2,245,316 | +0.41(+2.34%) |
Feb 18, 2021 | 17.33 | 17.70 | 17.32 | 17.50 | 2,500,456 | -0.01(-0.06%) |
Feb 17, 2021 | 17.40 | 17.60 | 17.23 | 17.51 | 1,730,965 | +0.11(+0.63%) |
Feb 16, 2021 | 17.31 | 17.50 | 17.22 | 17.40 | 2,810,971 | -0.03(-0.17%) |
Feb 12, 2021 | 17.43 | 17.43 | 17.43 | 0 | +0.11(+0.64%) | |
Feb 11, 2021 | 17.53 | 18.00 | 17.25 | 17.32 | 9,719,919 | +3.92(+29.25%) |
Feb 10, 2021 | 13.43 | 13.78 | 13.36 | 13.40 | 1,142,487 | -0.03(-0.22%) |
Feb 09, 2021 | 13.44 | 13.57 | 13.27 | 13.43 | 1,066,842 | +0.05(+0.37%) |
Feb 08, 2021 | 13.29 | 13.46 | 13.29 | 13.38 | 1,222,841 | +0.15(+1.13%) |
Feb 05, 2021 | 13.23 | 13.41 | 13.16 | 13.23 | 1,045,054 | +0.03(+0.23%) |
Feb 04, 2021 | 13.14 | 13.22 | 12.88 | 13.20 | 1,869,579 | +0.09(+0.69%) |
Feb 03, 2021 | 12.99 | 13.15 | 12.95 | 13.11 | 1,875,123 | +0.14(+1.08%) |
Feb 02, 2021 | 13.06 | 13.18 | 12.92 | 12.97 | 1,619,130 | +0.08(+0.62%) |
Feb 01, 2021 | 12.93 | 13.10 | 12.86 | 12.89 | 920,794 | +0.06(+0.47%) |
Jan 29, 2021 | 13.11 | 13.34 | 12.81 | 12.83 | 1,008,833 | -0.40(-3.02%) |
Jan 28, 2021 | 12.99 | 13.25 | 12.93 | 13.23 | 1,714,439 | +0.24(+1.85%) |
Jan 27, 2021 | 12.98 | 13.20 | 12.86 | 12.99 | 1,800,639 | -0.14(-1.07%) |
Jan 26, 2021 | 13.35 | 13.60 | 13.01 | 13.13 | 1,397,951 | -0.23(-1.72%) |
Jan 25, 2021 | 13.15 | 13.38 | 12.97 | 13.36 | 957,211 | +0.07(+0.53%) |
Jan 22, 2021 | 13.05 | 13.33 | 12.89 | 13.29 | 2,045,281 | +0.04(+0.30%) |
Jan 21, 2021 | 13.26 | 13.42 | 13.11 | 13.25 | 743,895 | -0.10(-0.75%) |
Jan 20, 2021 | 13.51 | 13.63 | 13.28 | 13.35 | 1,720,038 | -0.12(-0.89%) |
Jan 19, 2021 | 13.30 | 13.67 | 13.21 | 13.47 | 2,960,458 | +0.17(+1.28%) |
Jan 18, 2021 | 13.26 | 13.42 | 13.11 | 13.30 | 3,053,123 | -0.22(-1.63%) |
Jan 15, 2021 | 13.49 | 13.62 | 13.21 | 13.52 | 1,509,941 | -0.04(-0.29%) |
Jan 14, 2021 | 13.14 | 13.65 | 13.11 | 13.56 | 5,516,126 | +0.46(+3.51%) |
Jan 13, 2021 | 13.45 | 13.47 | 13.01 | 13.10 | 1,322,782 | -0.44(-3.25%) |
Jan 12, 2021 | 13.16 | 13.57 | 13.10 | 13.54 | 1,612,974 | +0.40(+3.04%) |
Jan 11, 2021 | 12.79 | 13.15 | 12.78 | 13.14 | 1,035,479 | +0.08(+0.61%) |
Jan 08, 2021 | 12.99 | 13.11 | 12.77 | 13.06 | 2,034,624 | +0.13(+1.01%) |
Jan 07, 2021 | 12.85 | 13.05 | 12.74 | 12.93 | 2,352,862 | +0.05(+0.39%) |
Jan 06, 2021 | 12.71 | 12.97 | 12.62 | 12.88 | 2,230,192 | +0.26(+2.06%) |
Jan 05, 2021 | 12.03 | 12.77 | 12.03 | 12.62 | 2,310,029 | +0.68(+5.70%) |