Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.04 | 17.10 | 17.04 | 17.09 | 418,769 | +0.09(+0.52%) |
Mar 30, 2021 | 17.04 | 17.04 | 16.98 | 17.00 | 340,756 | -0.04(-0.21%) |
Mar 29, 2021 | 17.04 | 17.05 | 16.99 | 17.04 | 277,449 | -0.01(-0.05%) |
Mar 26, 2021 | 16.97 | 17.04 | 16.97 | 17.04 | 115,608 | +0.08(+0.47%) |
Mar 25, 2021 | 16.94 | 16.99 | 16.93 | 16.97 | 305,654 | +0.01(+0.05%) |
Mar 24, 2021 | 16.97 | 17.01 | 16.96 | 16.96 | 735,577 | +0.02(+0.10%) |
Mar 23, 2021 | 16.92 | 16.96 | 16.91 | 16.94 | 2,069,745 | +0.00(+0.00%) |
Mar 22, 2021 | 16.94 | 16.97 | 16.91 | 16.94 | 241,656 | +0.03(+0.20%) |
Mar 19, 2021 | 16.90 | 16.90 | 16.83 | 16.90 | 447,727 | +0.05(+0.31%) |
Mar 18, 2021 | 16.91 | 16.91 | 16.84 | 16.85 | 141,595 | -0.11(-0.67%) |
Mar 17, 2021 | 16.90 | 16.98 | 16.90 | 16.97 | 230,547 | +0.04(+0.21%) |
Mar 16, 2021 | 16.96 | 16.98 | 16.93 | 16.93 | 184,606 | -0.04(-0.26%) |
Mar 15, 2021 | 16.97 | 16.98 | 16.93 | 16.98 | 847,360 | +0.00(+0.00%) |
Mar 12, 2021 | 16.98 | 16.98 | 16.95 | 16.98 | 174,797 | -0.04(-0.26%) |
Mar 11, 2021 | 17.02 | 17.04 | 16.99 | 17.02 | 472,998 | +0.05(+0.31%) |
Mar 10, 2021 | 16.94 | 16.97 | 16.91 | 16.97 | 635,668 | +0.03(+0.16%) |
Mar 09, 2021 | 16.94 | 16.98 | 16.93 | 16.94 | 177,882 | +0.03(+0.16%) |
Mar 08, 2021 | 16.99 | 17.00 | 16.90 | 16.91 | 208,758 | -0.11(-0.62%) |
Mar 05, 2021 | 17.02 | 17.02 | 16.93 | 17.02 | 427,510 | +0.03(+0.16%) |
Mar 04, 2021 | 17.02 | 17.06 | 16.93 | 16.99 | 528,414 | -0.04(-0.26%) |
Mar 03, 2021 | 17.09 | 17.09 | 17.02 | 17.04 | 127,878 | -0.06(-0.36%) |
Mar 02, 2021 | 17.10 | 17.10 | 17.06 | 17.10 | 211,112 | +0.00(+0.00%) |
Mar 01, 2021 | 17.05 | 17.12 | 17.02 | 17.10 | 298,684 | +0.13(+0.78%) |
Feb 26, 2021 | 16.98 | 17.01 | 16.93 | 16.97 | 425,238 | -0.02(-0.10%) |
Feb 25, 2021 | 17.05 | 17.08 | 16.96 | 16.98 | 329,258 | -0.11(-0.62%) |
Feb 24, 2021 | 17.08 | 17.09 | 17.05 | 17.09 | 222,801 | +0.00(+0.00%) |
Feb 23, 2021 | 17.02 | 17.09 | 17.01 | 17.09 | 348,587 | +0.03(+0.15%) |
Feb 22, 2021 | 17.09 | 17.09 | 17.05 | 17.06 | 275,355 | -0.04(-0.25%) |
Feb 19, 2021 | 17.12 | 17.12 | 17.08 | 17.11 | 85,791 | +0.01(+0.05%) |
Feb 18, 2021 | 17.10 | 17.11 | 17.07 | 17.10 | 86,059 | -0.01(-0.05%) |
Feb 17, 2021 | 17.11 | 17.11 | 17.07 | 17.11 | 249,825 | -0.01(-0.05%) |
Feb 16, 2021 | 17.12 | 17.13 | 17.09 | 17.12 | 898,193 | -0.03(-0.15%) |
Feb 12, 2021 | 17.09 | 17.14 | 17.09 | 17.14 | 489,796 | +0.03(+0.15%) |
Feb 11, 2021 | 17.10 | 17.12 | 17.10 | 17.12 | 270,058 | +0.00(+0.00%) |
Feb 10, 2021 | 17.13 | 17.13 | 17.08 | 17.12 | 166,470 | -0.01(-0.05%) |
Feb 09, 2021 | 17.10 | 17.13 | 17.10 | 17.12 | 523,537 | -0.01(-0.05%) |
Feb 08, 2021 | 17.10 | 17.13 | 17.09 | 17.13 | 279,498 | +0.03(+0.15%) |
Feb 05, 2021 | 17.06 | 17.11 | 17.06 | 17.11 | 281,299 | +0.04(+0.21%) |
Feb 04, 2021 | 17.03 | 17.08 | 17.03 | 17.07 | 463,176 | +0.04(+0.26%) |
Feb 03, 2021 | 17.05 | 17.05 | 17.01 | 17.03 | 3,462,962 | +0.00(+0.00%) |
Feb 02, 2021 | 17.05 | 17.05 | 17.01 | 17.03 | 101,651 | +0.03(+0.15%) |
Feb 01, 2021 | 16.94 | 17.00 | 16.94 | 17.00 | 633,654 | +0.07(+0.41%) |
Jan 29, 2021 | 16.97 | 17.00 | 16.93 | 16.93 | 103,906 | -0.04(-0.21%) |
Jan 28, 2021 | 16.95 | 17.03 | 16.95 | 16.97 | 221,150 | +0.00(+0.00%) |
Jan 27, 2021 | 16.97 | 16.98 | 16.92 | 16.97 | 126,862 | -0.03(-0.15%) |
Jan 26, 2021 | 16.98 | 17.00 | 16.97 | 16.99 | 133,125 | -0.01(-0.05%) |
Jan 25, 2021 | 17.02 | 17.02 | 16.94 | 17.00 | 277,009 | -0.01(-0.05%) |
Jan 22, 2021 | 17.00 | 17.01 | 16.97 | 17.01 | 637,111 | -0.03(-0.15%) |
Jan 21, 2021 | 17.06 | 17.06 | 17.02 | 17.04 | 190,436 | -0.03(-0.15%) |
Jan 20, 2021 | 17.04 | 17.06 | 17.01 | 17.06 | 613,295 | +0.04(+0.26%) |
Jan 19, 2021 | 17.02 | 17.02 | 16.97 | 17.02 | 279,146 | +0.04(+0.21%) |
Jan 15, 2021 | 16.98 | 17.00 | 16.96 | 16.98 | 448,945 | -0.01(-0.05%) |
Jan 14, 2021 | 16.99 | 17.01 | 16.97 | 16.99 | 267,070 | +0.00(+0.00%) |
Jan 13, 2021 | 16.93 | 16.99 | 16.93 | 16.99 | 115,890 | +0.04(+0.21%) |
Jan 12, 2021 | 16.93 | 16.97 | 16.90 | 16.96 | 252,399 | +0.03(+0.15%) |
Jan 11, 2021 | 16.96 | 16.97 | 16.92 | 16.93 | 326,900 | -0.08(-0.46%) |
Jan 08, 2021 | 16.97 | 17.01 | 16.95 | 17.01 | 245,388 | +0.04(+0.21%) |
Jan 07, 2021 | 16.95 | 17.00 | 16.95 | 16.97 | 178,063 | +0.04(+0.21%) |
Jan 06, 2021 | 16.95 | 16.98 | 16.93 | 16.94 | 240,926 | -0.03(-0.16%) |
Jan 05, 2021 | 16.95 | 16.98 | 16.94 | 16.97 | 288,714 | +0.00(+0.00%) |