Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.65 | 17.67 | 17.47 | 17.53 | 143,143 | +0.07(+0.42%) |
Mar 30, 2021 | 17.56 | 17.56 | 17.39 | 17.46 | 125,130 | -0.10(-0.55%) |
Mar 29, 2021 | 17.29 | 17.58 | 17.29 | 17.56 | 138,860 | +0.27(+1.54%) |
Mar 26, 2021 | 17.09 | 17.30 | 17.09 | 17.29 | 149,966 | +0.18(+1.04%) |
Mar 25, 2021 | 17.23 | 17.23 | 16.94 | 17.11 | 188,241 | -0.11(-0.66%) |
Mar 24, 2021 | 17.27 | 17.35 | 17.16 | 17.23 | 119,273 | -0.02(-0.09%) |
Mar 23, 2021 | 17.43 | 17.47 | 17.22 | 17.24 | 122,345 | -0.18(-1.02%) |
Mar 22, 2021 | 17.55 | 17.56 | 17.38 | 17.42 | 118,421 | -0.12(-0.69%) |
Mar 19, 2021 | 17.05 | 17.75 | 16.99 | 17.54 | 176,613 | +0.48(+2.79%) |
Mar 18, 2021 | 17.27 | 17.33 | 17.04 | 17.06 | 131,492 | -0.27(-1.57%) |
Mar 17, 2021 | 17.30 | 17.42 | 17.14 | 17.34 | 158,265 | -0.02(-0.14%) |
Mar 16, 2021 | 17.37 | 17.48 | 17.26 | 17.36 | 134,649 | +0.11(+0.65%) |
Mar 15, 2021 | 16.94 | 17.29 | 16.94 | 17.25 | 112,237 | +0.31(+1.85%) |
Mar 12, 2021 | 17.03 | 17.10 | 16.86 | 16.94 | 91,696 | -0.08(-0.47%) |
Mar 11, 2021 | 16.89 | 17.10 | 16.87 | 17.02 | 58,160 | +0.14(+0.86%) |
Mar 10, 2021 | 16.81 | 16.98 | 16.78 | 16.87 | 115,734 | +0.12(+0.72%) |
Mar 09, 2021 | 16.56 | 16.90 | 16.56 | 16.75 | 98,884 | +0.28(+1.71%) |
Mar 08, 2021 | 16.70 | 16.90 | 16.46 | 16.47 | 134,647 | -0.14(-0.87%) |
Mar 05, 2021 | 16.74 | 16.74 | 16.37 | 16.61 | 157,354 | -0.08(-0.48%) |
Mar 04, 2021 | 16.86 | 17.10 | 16.57 | 16.70 | 157,073 | -0.18(-1.09%) |
Mar 03, 2021 | 17.05 | 17.06 | 16.82 | 16.88 | 203,463 | -0.18(-1.08%) |
Mar 02, 2021 | 17.38 | 17.38 | 17.00 | 17.06 | 240,169 | -0.19(-1.12%) |
Mar 01, 2021 | 17.06 | 17.64 | 16.98 | 17.26 | 474,388 | +0.57(+3.41%) |
Feb 26, 2021 | 16.78 | 16.78 | 16.61 | 16.69 | 94,188 | +0.01(+0.05%) |
Feb 25, 2021 | 16.75 | 16.78 | 16.61 | 16.68 | 179,428 | -0.04(-0.24%) |
Feb 24, 2021 | 16.53 | 16.82 | 16.53 | 16.72 | 121,319 | +0.18(+1.12%) |
Feb 23, 2021 | 16.65 | 16.70 | 16.46 | 16.53 | 108,772 | -0.11(-0.67%) |
Feb 22, 2021 | 16.53 | 16.75 | 16.53 | 16.65 | 85,332 | -0.10(-0.62%) |
Feb 19, 2021 | 16.99 | 16.99 | 16.75 | 16.75 | 144,273 | -0.22(-1.28%) |
Feb 18, 2021 | 16.96 | 16.99 | 16.76 | 16.97 | 136,558 | -0.01(-0.08%) |
Feb 17, 2021 | 16.81 | 17.04 | 16.78 | 16.98 | 89,822 | +0.13(+0.76%) |
Feb 16, 2021 | 16.93 | 16.96 | 16.78 | 16.85 | 110,354 | -0.08(-0.47%) |
Feb 12, 2021 | 16.84 | 16.94 | 16.84 | 16.93 | 110,596 | +0.14(+0.86%) |
Feb 11, 2021 | 16.77 | 16.89 | 16.77 | 16.79 | 62,366 | -0.02(-0.14%) |
Feb 10, 2021 | 16.84 | 16.89 | 16.75 | 16.81 | 93,682 | +0.04(+0.24%) |
Feb 09, 2021 | 16.64 | 16.89 | 16.64 | 16.77 | 143,526 | +0.06(+0.33%) |
Feb 08, 2021 | 16.69 | 16.83 | 16.64 | 16.72 | 119,561 | +0.06(+0.34%) |
Feb 05, 2021 | 16.61 | 16.76 | 16.58 | 16.66 | 112,349 | +0.12(+0.72%) |
Feb 04, 2021 | 16.50 | 16.65 | 16.45 | 16.54 | 87,418 | -0.01(-0.05%) |
Feb 03, 2021 | 16.62 | 16.65 | 16.40 | 16.55 | 133,448 | -0.04(-0.24%) |
Feb 02, 2021 | 16.44 | 16.72 | 16.38 | 16.59 | 105,325 | +0.29(+1.76%) |
Feb 01, 2021 | 16.37 | 16.42 | 16.24 | 16.30 | 92,944 | +0.09(+0.54%) |
Jan 29, 2021 | 16.48 | 16.51 | 15.98 | 16.22 | 186,874 | -0.18(-1.07%) |
Jan 28, 2021 | 16.05 | 16.53 | 15.98 | 16.39 | 162,650 | +0.18(+1.13%) |
Jan 27, 2021 | 16.60 | 16.60 | 16.10 | 16.21 | 160,883 | -0.49(-2.92%) |
Jan 26, 2021 | 16.71 | 16.81 | 16.60 | 16.69 | 107,835 | -0.02(-0.14%) |
Jan 25, 2021 | 16.64 | 16.78 | 16.55 | 16.72 | 132,883 | +0.09(+0.53%) |
Jan 22, 2021 | 16.70 | 16.73 | 16.48 | 16.63 | 126,753 | -0.12(-0.72%) |
Jan 21, 2021 | 16.93 | 16.93 | 16.63 | 16.75 | 176,567 | -0.16(-0.94%) |
Jan 20, 2021 | 16.65 | 16.92 | 16.59 | 16.91 | 137,455 | +0.27(+1.60%) |
Jan 19, 2021 | 16.48 | 16.72 | 16.41 | 16.64 | 220,427 | +0.20(+1.21%) |
Jan 15, 2021 | 16.36 | 16.45 | 16.10 | 16.45 | 159,549 | +0.06(+0.34%) |
Jan 14, 2021 | 16.58 | 16.62 | 16.29 | 16.39 | 174,886 | -0.10(-0.63%) |
Jan 13, 2021 | 16.52 | 16.58 | 16.45 | 16.49 | 101,971 | -0.02(-0.10%) |
Jan 12, 2021 | 16.48 | 16.57 | 16.38 | 16.51 | 104,210 | +0.06(+0.34%) |
Jan 11, 2021 | 16.32 | 16.47 | 16.18 | 16.45 | 112,627 | +0.16(+0.97%) |
Jan 08, 2021 | 16.28 | 16.46 | 16.26 | 16.30 | 103,511 | +0.06(+0.34%) |
Jan 07, 2021 | 16.10 | 16.28 | 16.04 | 16.24 | 128,030 | +0.17(+1.04%) |
Jan 06, 2021 | 15.72 | 16.21 | 15.68 | 16.07 | 145,712 | +0.17(+1.05%) |
Jan 05, 2021 | 15.88 | 16.00 | 15.76 | 15.91 | 192,410 | -0.10(-0.64%) |