Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.17 | 18.19 | 18.13 | 18.13 | 247,440 | +0.01(+0.04%) |
Mar 30, 2021 | 18.19 | 18.19 | 18.02 | 18.12 | 161,638 | +0.10(+0.54%) |
Mar 29, 2021 | 18.05 | 18.12 | 17.91 | 18.02 | 948,140 | +0.04(+0.21%) |
Mar 26, 2021 | 17.73 | 18.01 | 17.71 | 17.98 | 509,136 | +0.24(+1.36%) |
Mar 25, 2021 | 17.73 | 17.77 | 17.66 | 17.74 | 988,854 | +0.03(+0.15%) |
Mar 24, 2021 | 17.66 | 17.74 | 17.65 | 17.72 | 159,249 | +0.09(+0.49%) |
Mar 23, 2021 | 17.67 | 17.67 | 17.61 | 17.63 | 136,941 | +0.02(+0.13%) |
Mar 22, 2021 | 17.74 | 17.74 | 17.58 | 17.61 | 163,217 | +0.04(+0.24%) |
Mar 19, 2021 | 17.53 | 17.58 | 17.39 | 17.56 | 121,672 | +0.14(+0.79%) |
Mar 18, 2021 | 17.63 | 17.63 | 17.43 | 17.43 | 150,448 | -0.18(-1.01%) |
Mar 17, 2021 | 17.64 | 17.64 | 17.55 | 17.60 | 137,075 | -0.01(-0.05%) |
Mar 16, 2021 | 17.52 | 17.63 | 17.48 | 17.61 | 233,606 | +0.16(+0.94%) |
Mar 15, 2021 | 17.38 | 17.45 | 17.37 | 17.45 | 173,355 | +0.13(+0.73%) |
Mar 12, 2021 | 17.31 | 17.37 | 17.24 | 17.32 | 157,505 | +0.05(+0.30%) |
Mar 11, 2021 | 17.31 | 17.31 | 17.22 | 17.27 | 155,589 | +0.07(+0.44%) |
Mar 10, 2021 | 17.18 | 17.20 | 17.16 | 17.19 | 485,735 | +0.04(+0.26%) |
Mar 09, 2021 | 17.10 | 17.17 | 17.10 | 17.15 | 236,114 | +0.06(+0.37%) |
Mar 08, 2021 | 17.13 | 17.17 | 17.04 | 17.09 | 477,394 | +0.12(+0.68%) |
Mar 05, 2021 | 16.90 | 16.98 | 16.79 | 16.97 | 161,784 | +0.08(+0.49%) |
Mar 04, 2021 | 16.92 | 17.01 | 16.75 | 16.89 | 145,496 | +0.01(+0.04%) |
Mar 03, 2021 | 16.89 | 16.90 | 16.75 | 16.88 | 148,129 | +0.07(+0.45%) |
Mar 02, 2021 | 16.81 | 16.84 | 16.73 | 16.81 | 164,423 | +0.06(+0.38%) |
Mar 01, 2021 | 17.01 | 17.01 | 16.64 | 16.74 | 255,780 | -0.02(-0.11%) |
Feb 26, 2021 | 16.68 | 16.76 | 16.56 | 16.76 | 502,601 | +0.14(+0.86%) |
Feb 25, 2021 | 16.84 | 16.84 | 16.56 | 16.62 | 127,898 | -0.16(-0.94%) |
Feb 24, 2021 | 16.83 | 16.83 | 16.67 | 16.78 | 180,071 | +0.01(+0.04%) |
Feb 23, 2021 | 16.70 | 16.80 | 16.57 | 16.77 | 134,207 | +0.02(+0.09%) |
Feb 22, 2021 | 16.81 | 16.81 | 16.70 | 16.75 | 223,641 | +0.01(+0.04%) |
Feb 19, 2021 | 16.73 | 16.78 | 16.67 | 16.75 | 126,447 | +0.04(+0.27%) |
Feb 18, 2021 | 16.69 | 16.73 | 16.63 | 16.70 | 104,175 | -0.01(-0.04%) |
Feb 17, 2021 | 16.75 | 16.78 | 16.67 | 16.71 | 119,195 | +0.00(+0.00%) |
Feb 16, 2021 | 16.71 | 16.75 | 16.68 | 16.71 | 162,731 | +0.01(+0.04%) |
Feb 12, 2021 | 16.80 | 16.80 | 16.68 | 16.70 | 107,998 | -0.04(-0.27%) |
Feb 11, 2021 | 16.82 | 16.87 | 16.71 | 16.75 | 106,883 | -0.07(-0.44%) |
Feb 10, 2021 | 16.90 | 16.90 | 16.68 | 16.82 | 112,338 | +0.01(+0.09%) |
Feb 09, 2021 | 16.75 | 16.83 | 16.69 | 16.81 | 133,087 | +0.10(+0.62%) |
Feb 08, 2021 | 16.70 | 16.75 | 16.66 | 16.70 | 191,304 | +0.00(+0.00%) |
Feb 05, 2021 | 16.66 | 16.72 | 16.58 | 16.70 | 135,065 | +0.13(+0.76%) |
Feb 04, 2021 | 16.47 | 16.61 | 16.46 | 16.57 | 139,330 | +0.10(+0.59%) |
Feb 03, 2021 | 16.52 | 16.56 | 16.43 | 16.48 | 102,193 | -0.01(-0.05%) |
Feb 02, 2021 | 16.43 | 16.60 | 16.40 | 16.49 | 181,649 | +0.11(+0.68%) |
Feb 01, 2021 | 16.37 | 16.45 | 16.30 | 16.37 | 168,949 | +0.09(+0.55%) |
Jan 29, 2021 | 16.26 | 16.43 | 16.20 | 16.29 | 171,558 | -0.02(-0.14%) |
Jan 28, 2021 | 16.20 | 16.37 | 16.20 | 16.31 | 162,626 | +0.12(+0.73%) |
Jan 27, 2021 | 16.43 | 16.56 | 16.13 | 16.19 | 168,336 | -0.29(-1.76%) |
Jan 26, 2021 | 16.58 | 16.60 | 16.43 | 16.48 | 196,983 | -0.02(-0.14%) |
Jan 25, 2021 | 16.68 | 16.68 | 16.41 | 16.50 | 715,764 | -0.12(-0.71%) |
Jan 22, 2021 | 16.51 | 16.66 | 16.51 | 16.62 | 95,071 | +0.09(+0.54%) |
Jan 21, 2021 | 16.52 | 16.59 | 16.50 | 16.53 | 130,404 | -0.07(-0.40%) |
Jan 20, 2021 | 16.60 | 16.60 | 16.46 | 16.60 | 162,436 | +0.10(+0.59%) |
Jan 19, 2021 | 16.48 | 16.52 | 16.41 | 16.50 | 158,500 | +0.10(+0.58%) |
Jan 15, 2021 | 16.41 | 16.47 | 16.35 | 16.40 | 114,608 | -0.01(-0.04%) |
Jan 14, 2021 | 16.29 | 16.44 | 16.26 | 16.41 | 104,324 | +0.09(+0.54%) |
Jan 13, 2021 | 16.01 | 16.32 | 16.01 | 16.32 | 121,620 | +0.27(+1.70%) |
Jan 12, 2021 | 16.04 | 16.07 | 15.93 | 16.05 | 518,266 | +0.01(+0.05%) |
Jan 11, 2021 | 16.15 | 16.18 | 16.00 | 16.04 | 253,908 | -0.10(-0.64%) |
Jan 08, 2021 | 16.12 | 16.21 | 16.05 | 16.15 | 104,843 | -0.01(-0.09%) |
Jan 07, 2021 | 16.15 | 16.16 | 16.05 | 16.16 | 113,747 | -0.01(-0.05%) |
Jan 06, 2021 | 16.27 | 16.27 | 16.04 | 16.17 | 152,195 | -0.10(-0.59%) |
Jan 05, 2021 | 16.04 | 16.26 | 16.04 | 16.26 | 99,039 | +0.14(+0.87%) |