Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.40 | 17.72 | 16.34 | 17.53 | 1,125,054 | +1.15(+7.02%) |
Mar 30, 2021 | 16.63 | 16.64 | 16.29 | 16.38 | 377,534 | -0.29(-1.74%) |
Mar 29, 2021 | 16.76 | 16.76 | 16.62 | 16.67 | 189,131 | -0.18(-1.07%) |
Mar 26, 2021 | 16.78 | 16.88 | 16.78 | 16.85 | 179,400 | +0.06(+0.36%) |
Mar 25, 2021 | 16.81 | 16.86 | 16.70 | 16.79 | 213,315 | -0.10(-0.59%) |
Mar 24, 2021 | 16.89 | 16.94 | 16.82 | 16.89 | 163,175 | +0.01(+0.06%) |
Mar 23, 2021 | 16.80 | 17.01 | 16.80 | 16.88 | 103,015 | +0.00(+0.00%) |
Mar 22, 2021 | 16.93 | 16.93 | 16.75 | 16.88 | 248,638 | -0.08(-0.47%) |
Mar 19, 2021 | 16.87 | 17.02 | 16.84 | 16.96 | 124,600 | +0.13(+0.77%) |
Mar 18, 2021 | 17.16 | 17.16 | 16.81 | 16.83 | 301,983 | -0.35(-2.04%) |
Mar 17, 2021 | 17.21 | 17.21 | 17.09 | 17.18 | 84,969 | -0.01(-0.06%) |
Mar 16, 2021 | 17.19 | 17.23 | 17.02 | 17.19 | 147,072 | +0.02(+0.12%) |
Mar 15, 2021 | 17.01 | 17.22 | 16.94 | 17.17 | 193,969 | +0.09(+0.53%) |
Mar 12, 2021 | 17.06 | 17.14 | 16.93 | 17.08 | 143,800 | -0.08(-0.47%) |
Mar 11, 2021 | 17.16 | 17.21 | 17.02 | 17.16 | 206,641 | +0.15(+0.88%) |
Mar 10, 2021 | 17.13 | 17.15 | 16.95 | 17.01 | 359,876 | -0.31(-1.79%) |
Mar 09, 2021 | 17.20 | 17.35 | 17.07 | 17.32 | 220,902 | +0.02(+0.12%) |
Mar 08, 2021 | 17.40 | 17.40 | 17.05 | 17.30 | 182,750 | -0.05(-0.29%) |
Mar 05, 2021 | 17.11 | 17.35 | 17.10 | 17.35 | 312,800 | +0.40(+2.36%) |
Mar 04, 2021 | 16.91 | 17.17 | 16.87 | 16.95 | 394,101 | -0.03(-0.18%) |
Mar 03, 2021 | 17.08 | 17.09 | 16.90 | 16.98 | 219,746 | -0.22(-1.28%) |
Mar 02, 2021 | 16.94 | 17.29 | 16.88 | 17.20 | 428,476 | +0.20(+1.18%) |
Mar 01, 2021 | 17.21 | 17.26 | 16.95 | 17.00 | 300,628 | -0.21(-1.25%) |
Feb 26, 2021 | 17.02 | 17.23 | 17.01 | 17.21 | 486,700 | -0.05(-0.26%) |
Feb 25, 2021 | 17.33 | 17.34 | 17.09 | 17.26 | 232,569 | -0.20(-1.15%) |
Feb 24, 2021 | 17.43 | 17.50 | 17.37 | 17.46 | 182,191 | +0.12(+0.69%) |
Feb 23, 2021 | 17.37 | 17.50 | 17.27 | 17.34 | 306,392 | +0.09(+0.52%) |
Feb 22, 2021 | 17.00 | 17.29 | 17.00 | 17.25 | 329,521 | +0.27(+1.59%) |
Feb 19, 2021 | 17.18 | 17.29 | 16.94 | 16.98 | 455,700 | -0.09(-0.53%) |
Feb 18, 2021 | 17.13 | 17.14 | 17.03 | 17.07 | 125,140 | -0.03(-0.18%) |
Feb 17, 2021 | 16.96 | 17.12 | 16.89 | 17.10 | 165,016 | +0.03(+0.18%) |
Feb 16, 2021 | 16.77 | 17.07 | 16.77 | 17.07 | 322,002 | +0.37(+2.22%) |
Feb 12, 2021 | 16.79 | 16.88 | 16.67 | 16.70 | 919,300 | -0.07(-0.42%) |
Feb 11, 2021 | 16.65 | 16.88 | 16.63 | 16.77 | 448,467 | +0.19(+1.15%) |
Feb 10, 2021 | 16.85 | 16.85 | 16.54 | 16.58 | 2,976,953 | -0.52(-3.04%) |
Feb 09, 2021 | 17.36 | 17.50 | 16.83 | 17.10 | 644,340 | -0.21(-1.21%) |
Feb 08, 2021 | 17.09 | 17.38 | 17.05 | 17.31 | 488,552 | +0.35(+2.06%) |
Feb 05, 2021 | 17.00 | 17.05 | 16.90 | 16.96 | 133,300 | +0.02(+0.12%) |
Feb 04, 2021 | 17.03 | 17.06 | 16.87 | 16.94 | 106,526 | -0.01(-0.06%) |
Feb 03, 2021 | 16.76 | 16.99 | 16.62 | 16.95 | 239,717 | +0.15(+0.89%) |
Feb 02, 2021 | 16.81 | 16.89 | 16.74 | 16.80 | 187,494 | -0.16(-0.94%) |
Feb 01, 2021 | 16.95 | 16.96 | 16.72 | 16.96 | 389,066 | +0.08(+0.47%) |
Jan 29, 2021 | 16.83 | 17.02 | 16.53 | 16.88 | 285,100 | +0.31(+1.87%) |
Jan 28, 2021 | 16.82 | 17.06 | 16.51 | 16.57 | 173,909 | -0.03(-0.18%) |
Jan 27, 2021 | 16.87 | 16.90 | 16.56 | 16.60 | 232,220 | -0.04(-0.24%) |
Jan 26, 2021 | 16.41 | 16.72 | 16.41 | 16.64 | 225,575 | +0.48(+2.97%) |
Jan 25, 2021 | 15.78 | 16.24 | 15.72 | 16.16 | 362,266 | +0.31(+1.96%) |
Jan 22, 2021 | 16.40 | 16.43 | 15.80 | 15.85 | 469,000 | -0.68(-4.11%) |
Jan 21, 2021 | 16.74 | 16.75 | 16.53 | 16.53 | 167,157 | +0.05(+0.30%) |
Jan 20, 2021 | 16.43 | 16.63 | 16.36 | 16.48 | 428,125 | -0.21(-1.26%) |
Jan 19, 2021 | 16.85 | 16.89 | 16.66 | 16.69 | 274,728 | -0.21(-1.24%) |
Jan 15, 2021 | 16.94 | 16.95 | 16.81 | 16.90 | 198,300 | -0.05(-0.29%) |
Jan 14, 2021 | 16.67 | 17.00 | 16.65 | 16.95 | 275,594 | +0.28(+1.68%) |
Jan 13, 2021 | 17.00 | 17.01 | 16.64 | 16.67 | 451,160 | -0.12(-0.71%) |
Jan 12, 2021 | 15.85 | 16.82 | 15.78 | 16.79 | 1,122,995 | +0.99(+6.30%) |
Jan 11, 2021 | 15.93 | 15.93 | 15.78 | 15.79 | 237,623 | -0.13(-0.85%) |
Jan 08, 2021 | 15.98 | 15.98 | 15.83 | 15.93 | 291,600 | +0.03(+0.19%) |
Jan 07, 2021 | 15.74 | 15.90 | 15.65 | 15.90 | 223,134 | -0.01(-0.06%) |
Jan 06, 2021 | 15.92 | 15.94 | 15.78 | 15.91 | 145,399 | +0.08(+0.51%) |
Jan 05, 2021 | 15.70 | 15.88 | 15.67 | 15.83 | 218,420 | +0.24(+1.54%) |