Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.08 | 17.08 | 16.71 | 17.00 | 6,839 | -0.02(-0.15%) |
Mar 30, 2021 | 16.93 | 17.26 | 16.93 | 17.02 | 5,832 | -0.10(-0.58%) |
Mar 29, 2021 | 17.00 | 17.30 | 17.00 | 17.12 | 4,331 | -0.30(-1.69%) |
Mar 26, 2021 | 17.36 | 17.42 | 17.22 | 17.42 | 6,400 | -0.16(-0.94%) |
Mar 25, 2021 | 17.76 | 17.76 | 17.35 | 17.59 | 5,841 | +0.04(+0.20%) |
Mar 24, 2021 | 17.64 | 17.80 | 17.42 | 17.55 | 7,778 | -0.22(-1.27%) |
Mar 23, 2021 | 17.98 | 17.98 | 17.77 | 17.77 | 8,044 | -0.21(-1.20%) |
Mar 22, 2021 | 17.91 | 18.00 | 17.91 | 17.99 | 2,853 | -0.03(-0.17%) |
Mar 19, 2021 | 17.50 | 18.02 | 17.50 | 18.02 | 18,000 | +0.69(+3.98%) |
Mar 18, 2021 | 16.74 | 17.49 | 16.74 | 17.33 | 5,146 | +0.06(+0.35%) |
Mar 17, 2021 | 17.21 | 17.32 | 17.01 | 17.27 | 47,649 | -0.03(-0.17%) |
Mar 16, 2021 | 17.46 | 17.46 | 17.06 | 17.30 | 12,813 | +0.16(+0.93%) |
Mar 15, 2021 | 16.85 | 17.26 | 16.85 | 17.14 | 3,284 | +0.38(+2.27%) |
Mar 12, 2021 | 17.01 | 17.01 | 16.31 | 16.76 | 3,400 | -0.18(-1.06%) |
Mar 11, 2021 | 17.02 | 17.02 | 16.60 | 16.94 | 4,839 | +0.12(+0.74%) |
Mar 10, 2021 | 17.01 | 17.01 | 16.78 | 16.82 | 18,906 | -0.04(-0.21%) |
Mar 09, 2021 | 17.08 | 17.08 | 16.85 | 16.85 | 9,309 | -0.16(-0.94%) |
Mar 08, 2021 | 16.88 | 17.22 | 16.88 | 17.01 | 35,912 | -0.41(-2.35%) |
Mar 05, 2021 | 17.46 | 17.46 | 17.02 | 17.42 | 8,300 | +1.01(+6.15%) |
Mar 04, 2021 | 16.50 | 16.66 | 16.26 | 16.41 | 14,265 | +0.40(+2.50%) |
Mar 03, 2021 | 16.19 | 16.19 | 15.96 | 16.01 | 8,576 | -0.14(-0.87%) |
Mar 02, 2021 | 16.07 | 16.20 | 16.01 | 16.15 | 6,417 | +0.09(+0.56%) |
Mar 01, 2021 | 16.00 | 16.21 | 15.89 | 16.06 | 8,008 | +0.13(+0.85%) |
Feb 26, 2021 | 16.02 | 16.02 | 15.85 | 15.93 | 5,900 | -0.06(-0.41%) |
Feb 25, 2021 | 16.15 | 16.46 | 15.98 | 15.99 | 13,154 | -0.47(-2.86%) |
Feb 24, 2021 | 16.20 | 16.46 | 16.20 | 16.46 | 16,292 | -0.21(-1.26%) |
Feb 23, 2021 | 16.66 | 16.74 | 16.55 | 16.67 | 16,142 | -0.03(-0.21%) |
Feb 22, 2021 | 17.00 | 17.00 | 16.70 | 16.70 | 8,451 | -0.20(-1.15%) |
Feb 19, 2021 | 16.87 | 16.94 | 16.75 | 16.90 | 12,400 | -0.20(-1.17%) |
Feb 18, 2021 | 17.30 | 17.30 | 17.00 | 17.10 | 15,419 | -0.20(-1.18%) |
Feb 17, 2021 | 17.32 | 17.34 | 17.27 | 17.30 | 6,918 | +0.04(+0.20%) |
Feb 16, 2021 | 17.50 | 17.81 | 17.17 | 17.27 | 12,893 | -0.42(-2.37%) |
Feb 12, 2021 | 17.80 | 17.80 | 17.20 | 17.69 | 6,400 | +0.28(+1.58%) |
Feb 11, 2021 | 17.61 | 17.61 | 17.33 | 17.41 | 9,147 | +0.05(+0.32%) |
Feb 10, 2021 | 17.57 | 17.60 | 17.24 | 17.36 | 13,332 | +0.10(+0.58%) |
Feb 09, 2021 | 17.21 | 17.26 | 17.14 | 17.26 | 14,427 | +0.01(+0.06%) |
Feb 08, 2021 | 17.24 | 17.25 | 17.10 | 17.25 | 7,213 | -0.13(-0.77%) |
Feb 05, 2021 | 17.44 | 17.44 | 17.32 | 17.38 | 9,100 | +0.41(+2.44%) |
Feb 04, 2021 | 16.65 | 17.11 | 16.50 | 16.97 | 16,860 | +0.65(+4.01%) |
Feb 03, 2021 | 16.44 | 16.44 | 16.23 | 16.32 | 9,033 | -0.11(-0.70%) |
Feb 02, 2021 | 16.29 | 16.43 | 16.29 | 16.43 | 10,830 | +0.23(+1.40%) |
Feb 01, 2021 | 16.20 | 16.30 | 16.19 | 16.20 | 4,659 | -0.26(-1.56%) |
Jan 29, 2021 | 16.71 | 16.71 | 16.36 | 16.46 | 11,600 | -0.21(-1.26%) |
Jan 28, 2021 | 16.24 | 16.81 | 16.24 | 16.67 | 8,828 | +0.47(+2.87%) |
Jan 27, 2021 | 16.40 | 16.43 | 16.04 | 16.20 | 6,872 | -0.31(-1.85%) |
Jan 26, 2021 | 16.45 | 16.51 | 16.37 | 16.51 | 13,424 | -0.08(-0.48%) |
Jan 25, 2021 | 16.54 | 16.66 | 16.47 | 16.59 | 8,441 | +0.34(+2.09%) |
Jan 22, 2021 | 15.47 | 16.32 | 15.30 | 16.25 | 137,800 | +1.75(+12.07%) |
Jan 21, 2021 | 14.36 | 14.50 | 14.36 | 14.50 | 5,519 | +0.04(+0.28%) |
Jan 20, 2021 | 14.40 | 14.46 | 14.36 | 14.46 | 6,033 | +0.11(+0.77%) |
Jan 19, 2021 | 14.36 | 14.37 | 14.27 | 14.35 | 10,285 | +0.20(+1.41%) |
Jan 15, 2021 | 14.25 | 14.25 | 14.09 | 14.15 | 6,900 | -0.31(-2.18%) |
Jan 14, 2021 | 14.39 | 14.52 | 14.31 | 14.46 | 9,303 | -0.30(-2.06%) |
Jan 13, 2021 | 14.71 | 14.77 | 14.64 | 14.77 | 6,676 | -0.10(-0.67%) |
Jan 12, 2021 | 14.84 | 14.98 | 14.84 | 14.87 | 4,583 | +0.38(+2.64%) |
Jan 11, 2021 | 14.52 | 14.52 | 14.40 | 14.49 | 9,128 | -0.03(-0.22%) |
Jan 08, 2021 | 14.33 | 14.59 | 14.33 | 14.52 | 7,900 | -0.03(-0.21%) |
Jan 07, 2021 | 14.49 | 14.55 | 14.48 | 14.55 | 4,007 | -0.03(-0.21%) |
Jan 06, 2021 | 14.43 | 14.65 | 14.43 | 14.58 | 4,827 | +0.34(+2.39%) |
Jan 05, 2021 | 14.18 | 14.24 | 14.15 | 14.24 | 8,551 | -0.01(-0.07%) |