Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.21 | 17.29 | 17.19 | 17.29 | 4,025 | +0.04(+0.22%) |
Mar 30, 2021 | 17.24 | 17.45 | 17.21 | 17.25 | 8,541 | +0.02(+0.09%) |
Mar 29, 2021 | 17.27 | 17.30 | 17.04 | 17.24 | 11,813 | +0.02(+0.11%) |
Mar 26, 2021 | 17.16 | 17.31 | 17.16 | 17.22 | 5,431 | -0.17(-0.96%) |
Mar 25, 2021 | 17.16 | 17.39 | 17.16 | 17.39 | 3,777 | +0.00(+0.00%) |
Mar 24, 2021 | 17.56 | 17.62 | 17.12 | 17.39 | 21,698 | -0.11(-0.63%) |
Mar 23, 2021 | 17.53 | 17.56 | 17.46 | 17.49 | 13,577 | -0.01(-0.07%) |
Mar 22, 2021 | 17.46 | 17.53 | 17.46 | 17.51 | 5,017 | +0.02(+0.12%) |
Mar 19, 2021 | 17.40 | 17.56 | 17.40 | 17.49 | 4,190 | +0.09(+0.50%) |
Mar 18, 2021 | 17.24 | 17.48 | 17.08 | 17.40 | 13,487 | +0.24(+1.37%) |
Mar 17, 2021 | 17.24 | 17.24 | 17.14 | 17.16 | 4,500 | -0.06(-0.35%) |
Mar 16, 2021 | 17.18 | 17.22 | 17.14 | 17.22 | 3,718 | +0.10(+0.56%) |
Mar 15, 2021 | 17.14 | 17.20 | 17.11 | 17.13 | 7,568 | +0.01(+0.06%) |
Mar 12, 2021 | 17.08 | 17.19 | 17.06 | 17.12 | 3,103 | +0.01(+0.06%) |
Mar 11, 2021 | 16.98 | 17.17 | 16.98 | 17.11 | 2,073 | -0.03(-0.19%) |
Mar 10, 2021 | 17.02 | 17.17 | 17.02 | 17.14 | 8,620 | +0.00(+0.00%) |
Mar 09, 2021 | 16.95 | 17.14 | 16.95 | 17.14 | 5,617 | +0.23(+1.33%) |
Mar 08, 2021 | 16.98 | 17.04 | 16.75 | 16.91 | 11,651 | -0.06(-0.38%) |
Mar 05, 2021 | 16.97 | 16.98 | 16.93 | 16.98 | 2,017 | -0.07(-0.42%) |
Mar 04, 2021 | 17.08 | 17.08 | 16.91 | 17.05 | 3,822 | -0.02(-0.11%) |
Mar 03, 2021 | 16.97 | 17.07 | 16.94 | 17.07 | 3,286 | +0.09(+0.53%) |
Mar 02, 2021 | 17.19 | 17.24 | 16.92 | 16.98 | 8,758 | +0.05(+0.30%) |
Mar 01, 2021 | 17.04 | 17.33 | 16.88 | 16.93 | 11,113 | +0.06(+0.34%) |
Feb 26, 2021 | 16.89 | 17.08 | 16.87 | 16.87 | 4,500 | +0.06(+0.38%) |
Feb 25, 2021 | 17.12 | 17.12 | 16.81 | 16.81 | 9,592 | -0.07(-0.44%) |
Feb 24, 2021 | 16.87 | 17.11 | 16.75 | 16.88 | 12,882 | -0.10(-0.60%) |
Feb 23, 2021 | 16.90 | 16.98 | 16.63 | 16.98 | 6,851 | +0.22(+1.33%) |
Feb 22, 2021 | 16.66 | 16.87 | 16.60 | 16.76 | 13,789 | +0.15(+0.90%) |
Feb 19, 2021 | 16.66 | 16.66 | 16.50 | 16.61 | 10,165 | -0.05(-0.29%) |
Feb 18, 2021 | 16.65 | 16.66 | 16.57 | 16.66 | 11,774 | +0.03(+0.19%) |
Feb 17, 2021 | 16.56 | 16.66 | 16.41 | 16.62 | 8,254 | -0.03(-0.19%) |
Feb 16, 2021 | 16.54 | 16.78 | 16.53 | 16.66 | 12,220 | +0.20(+1.24%) |
Feb 12, 2021 | 16.43 | 16.52 | 16.37 | 16.45 | 9,540 | +0.02(+0.14%) |
Feb 11, 2021 | 16.39 | 16.43 | 16.39 | 16.43 | 11,480 | +0.02(+0.14%) |
Feb 10, 2021 | 16.38 | 16.41 | 16.32 | 16.41 | 16,490 | +0.07(+0.43%) |
Feb 09, 2021 | 16.34 | 16.43 | 16.30 | 16.34 | 34,527 | +0.00(+0.00%) |
Feb 08, 2021 | 16.55 | 16.56 | 16.32 | 16.34 | 20,473 | -0.22(-1.31%) |
Feb 05, 2021 | 16.50 | 16.61 | 16.48 | 16.55 | 8,445 | +0.04(+0.25%) |
Feb 04, 2021 | 16.48 | 16.54 | 16.34 | 16.51 | 4,856 | -0.08(-0.46%) |
Feb 03, 2021 | 16.43 | 16.62 | 16.32 | 16.59 | 5,695 | +0.09(+0.53%) |
Feb 02, 2021 | 16.55 | 16.55 | 16.44 | 16.50 | 9,119 | +0.10(+0.62%) |
Feb 01, 2021 | 16.45 | 16.53 | 16.31 | 16.40 | 15,511 | +0.03(+0.16%) |
Jan 29, 2021 | 16.46 | 16.46 | 16.08 | 16.38 | 2,345 | -0.06(-0.35%) |
Jan 28, 2021 | 16.22 | 16.56 | 15.95 | 16.43 | 10,359 | +0.07(+0.44%) |
Jan 27, 2021 | 16.34 | 16.38 | 16.07 | 16.36 | 10,630 | -0.09(-0.55%) |
Jan 26, 2021 | 16.46 | 16.47 | 16.44 | 16.45 | 3,130 | -0.04(-0.26%) |
Jan 25, 2021 | 16.17 | 16.59 | 16.03 | 16.49 | 21,376 | +0.41(+2.56%) |
Jan 22, 2021 | 16.04 | 16.31 | 16.03 | 16.08 | 9,142 | +0.04(+0.24%) |
Jan 21, 2021 | 16.01 | 16.32 | 15.99 | 16.04 | 28,424 | +0.09(+0.56%) |
Jan 20, 2021 | 15.92 | 15.95 | 15.89 | 15.95 | 9,847 | +0.03(+0.20%) |
Jan 19, 2021 | 15.92 | 15.97 | 15.80 | 15.92 | 20,040 | +0.00(+0.00%) |
Jan 15, 2021 | 15.81 | 15.92 | 15.74 | 15.92 | 26,009 | +0.32(+2.07%) |
Jan 14, 2021 | 15.49 | 15.73 | 15.48 | 15.60 | 11,105 | +0.15(+0.99%) |
Jan 13, 2021 | 15.64 | 15.65 | 15.45 | 15.45 | 32,001 | -0.17(-1.10%) |
Jan 12, 2021 | 15.67 | 15.67 | 15.38 | 15.62 | 18,055 | -0.01(-0.08%) |
Jan 11, 2021 | 15.76 | 15.81 | 15.55 | 15.63 | 26,216 | -0.16(-1.00%) |
Jan 08, 2021 | 15.84 | 15.93 | 15.71 | 15.79 | 19,704 | +0.03(+0.21%) |
Jan 07, 2021 | 15.76 | 15.80 | 15.71 | 15.76 | 9,067 | +0.06(+0.40%) |
Jan 06, 2021 | 15.81 | 15.85 | 15.64 | 15.69 | 16,608 | -0.10(-0.64%) |
Jan 05, 2021 | 15.54 | 15.80 | 15.54 | 15.80 | 3,521 | +0.13(+0.81%) |