Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.16 | 17.22 | 17.16 | 17.19 | 4,688 | +0.11(+0.64%) |
Mar 30, 2021 | 17.12 | 17.16 | 17.08 | 17.08 | 10,205 | -0.12(-0.70%) |
Mar 29, 2021 | 17.16 | 17.20 | 17.14 | 17.20 | 5,287 | +0.03(+0.17%) |
Mar 26, 2021 | 17.05 | 17.17 | 17.01 | 17.17 | 20,400 | +0.13(+0.76%) |
Mar 25, 2021 | 16.95 | 17.06 | 16.95 | 17.04 | 15,968 | +0.04(+0.23%) |
Mar 24, 2021 | 17.10 | 17.12 | 17.00 | 17.00 | 5,887 | -0.06(-0.36%) |
Mar 23, 2021 | 17.16 | 17.17 | 17.04 | 17.06 | 10,669 | -0.08(-0.46%) |
Mar 22, 2021 | 17.34 | 17.34 | 17.13 | 17.14 | 23,503 | +0.07(+0.41%) |
Mar 19, 2021 | 17.11 | 17.13 | 17.07 | 17.07 | 3,800 | -0.04(-0.23%) |
Mar 18, 2021 | 17.24 | 17.24 | 17.11 | 17.11 | 2,606 | -0.17(-0.98%) |
Mar 17, 2021 | 17.25 | 17.28 | 17.20 | 17.28 | 10,023 | +0.01(+0.06%) |
Mar 16, 2021 | 17.31 | 17.32 | 17.27 | 17.27 | 156,993 | +0.00(+0.00%) |
Mar 15, 2021 | 17.26 | 17.27 | 17.23 | 17.27 | 1,744 | +0.04(+0.25%) |
Mar 12, 2021 | 17.19 | 17.24 | 17.16 | 17.23 | 7,600 | -0.01(-0.06%) |
Mar 11, 2021 | 17.19 | 17.28 | 17.19 | 17.24 | 159,313 | +0.11(+0.63%) |
Mar 10, 2021 | 17.11 | 17.13 | 17.08 | 17.13 | 29,153 | +0.10(+0.61%) |
Mar 09, 2021 | 17.03 | 17.09 | 17.03 | 17.03 | 73,053 | +0.12(+0.68%) |
Mar 08, 2021 | 16.98 | 17.05 | 16.91 | 16.91 | 10,815 | -0.02(-0.12%) |
Mar 05, 2021 | 17.16 | 17.16 | 16.75 | 16.93 | 3,600 | +0.18(+1.07%) |
Mar 04, 2021 | 16.98 | 16.98 | 16.68 | 16.75 | 13,981 | -0.16(-0.95%) |
Mar 03, 2021 | 17.07 | 17.07 | 16.91 | 16.91 | 4,130 | -0.14(-0.82%) |
Mar 02, 2021 | 17.18 | 17.18 | 17.05 | 17.05 | 12,444 | -0.13(-0.76%) |
Mar 01, 2021 | 17.07 | 17.19 | 17.07 | 17.18 | 21,344 | +0.21(+1.24%) |
Feb 26, 2021 | 16.72 | 17.03 | 16.72 | 16.97 | 12,700 | -0.06(-0.35%) |
Feb 25, 2021 | 17.19 | 17.19 | 16.98 | 17.03 | 24,450 | -0.25(-1.45%) |
Feb 24, 2021 | 17.12 | 17.28 | 17.12 | 17.28 | 60,471 | +0.13(+0.77%) |
Feb 23, 2021 | 17.03 | 17.19 | 17.02 | 17.15 | 13,819 | +0.03(+0.16%) |
Feb 22, 2021 | 17.34 | 17.34 | 17.12 | 17.12 | 16,874 | -0.13(-0.75%) |
Feb 19, 2021 | 17.28 | 17.32 | 17.23 | 17.25 | 127,000 | -0.01(-0.06%) |
Feb 18, 2021 | 17.39 | 17.41 | 17.23 | 17.26 | 52,819 | -0.06(-0.33%) |
Feb 17, 2021 | 17.29 | 17.34 | 17.26 | 17.32 | 16,708 | +0.01(+0.05%) |
Feb 16, 2021 | 17.47 | 17.50 | 17.29 | 17.31 | 41,729 | +0.02(+0.10%) |
Feb 12, 2021 | 17.28 | 17.29 | 17.24 | 17.29 | 1,800 | +0.03(+0.18%) |
Feb 11, 2021 | 17.38 | 17.38 | 17.23 | 17.26 | 8,866 | +0.02(+0.13%) |
Feb 10, 2021 | 17.29 | 17.29 | 17.21 | 17.24 | 31,678 | -0.01(-0.07%) |
Feb 09, 2021 | 17.25 | 17.27 | 17.24 | 17.25 | 152,324 | +0.00(+0.00%) |
Feb 08, 2021 | 17.22 | 17.25 | 17.19 | 17.25 | 88,433 | +0.07(+0.41%) |
Feb 05, 2021 | 17.15 | 17.19 | 17.15 | 17.18 | 28,200 | +0.10(+0.58%) |
Feb 04, 2021 | 17.04 | 17.09 | 17.04 | 17.08 | 102,753 | +0.07(+0.39%) |
Feb 03, 2021 | 17.04 | 17.05 | 17.01 | 17.01 | 9,611 | -0.00(-0.02%) |
Feb 02, 2021 | 16.99 | 17.05 | 16.99 | 17.02 | 17,349 | +0.14(+0.84%) |
Feb 01, 2021 | 16.84 | 16.89 | 16.82 | 16.88 | 2,088 | +0.11(+0.66%) |
Jan 29, 2021 | 16.96 | 16.96 | 16.77 | 16.77 | 10,000 | -0.21(-1.22%) |
Jan 28, 2021 | 17.24 | 17.24 | 16.96 | 16.97 | 58,725 | +0.09(+0.55%) |
Jan 27, 2021 | 17.05 | 17.05 | 16.84 | 16.88 | 53,265 | -0.18(-1.06%) |
Jan 26, 2021 | 17.08 | 17.10 | 17.05 | 17.06 | 3,055 | +0.00(+0.02%) |
Jan 25, 2021 | 17.09 | 17.09 | 16.99 | 17.06 | 49,263 | +0.03(+0.19%) |
Jan 22, 2021 | 17.02 | 17.04 | 17.00 | 17.03 | 23,500 | -0.03(-0.20%) |
Jan 21, 2021 | 17.05 | 17.07 | 17.01 | 17.06 | 28,818 | +0.03(+0.18%) |
Jan 20, 2021 | 17.00 | 17.04 | 16.96 | 17.03 | 54,890 | +0.16(+0.94%) |
Jan 19, 2021 | 17.14 | 17.14 | 16.80 | 16.87 | 49,004 | +0.09(+0.54%) |
Jan 15, 2021 | 17.02 | 17.02 | 16.78 | 16.78 | 107,900 | -0.10(-0.59%) |
Jan 14, 2021 | 17.02 | 17.02 | 16.85 | 16.88 | 15,232 | -0.04(-0.24%) |
Jan 13, 2021 | 17.09 | 17.09 | 16.89 | 16.92 | 14,020 | +0.00(+0.00%) |
Jan 12, 2021 | 17.18 | 17.18 | 16.80 | 16.92 | 43,117 | +0.09(+0.56%) |
Jan 11, 2021 | 17.07 | 17.07 | 16.83 | 16.83 | 8,583 | -0.11(-0.67%) |
Jan 08, 2021 | 17.05 | 17.05 | 16.87 | 16.94 | 28,600 | +0.06(+0.36%) |
Jan 07, 2021 | 16.86 | 16.89 | 16.80 | 16.88 | 28,738 | +0.19(+1.12%) |
Jan 06, 2021 | 16.72 | 16.72 | 16.63 | 16.69 | 8,050 | +0.07(+0.44%) |
Jan 05, 2021 | 16.69 | 16.69 | 16.59 | 16.62 | 42,212 | +0.05(+0.31%) |