Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.76 | 17.04 | 16.76 | 16.98 | 431,668 | +0.26(+1.56%) |
Mar 30, 2021 | 16.76 | 16.77 | 16.71 | 16.72 | 286,229 | -0.28(-1.65%) |
Mar 29, 2021 | 17.11 | 17.13 | 16.95 | 17.00 | 236,964 | -0.20(-1.16%) |
Mar 26, 2021 | 17.14 | 17.25 | 17.14 | 17.20 | 293,800 | +0.05(+0.29%) |
Mar 25, 2021 | 17.28 | 17.35 | 17.11 | 17.15 | 229,375 | -0.06(-0.35%) |
Mar 24, 2021 | 17.21 | 17.27 | 17.18 | 17.21 | 252,176 | +0.05(+0.29%) |
Mar 23, 2021 | 17.24 | 17.24 | 17.14 | 17.16 | 146,859 | -0.12(-0.69%) |
Mar 22, 2021 | 17.20 | 17.30 | 17.20 | 17.28 | 251,047 | -0.03(-0.17%) |
Mar 19, 2021 | 17.23 | 17.33 | 17.23 | 17.31 | 309,800 | +0.06(+0.35%) |
Mar 18, 2021 | 17.08 | 17.26 | 17.08 | 17.25 | 682,920 | -0.09(-0.52%) |
Mar 17, 2021 | 17.21 | 17.40 | 17.13 | 17.34 | 246,874 | +0.12(+0.70%) |
Mar 16, 2021 | 17.21 | 17.30 | 17.16 | 17.22 | 232,721 | +0.02(+0.12%) |
Mar 15, 2021 | 17.20 | 17.24 | 17.12 | 17.20 | 188,169 | +0.07(+0.41%) |
Mar 12, 2021 | 16.91 | 17.15 | 16.90 | 17.13 | 177,800 | +0.00(+0.00%) |
Mar 11, 2021 | 17.11 | 17.18 | 17.09 | 17.13 | 219,783 | -0.02(-0.12%) |
Mar 10, 2021 | 17.08 | 17.15 | 17.03 | 17.15 | 156,445 | +0.10(+0.59%) |
Mar 09, 2021 | 17.04 | 17.10 | 17.01 | 17.05 | 293,077 | +0.35(+2.10%) |
Mar 08, 2021 | 16.83 | 16.83 | 16.67 | 16.70 | 394,339 | -0.17(-1.01%) |
Mar 05, 2021 | 16.92 | 16.94 | 16.82 | 16.87 | 290,000 | +0.01(+0.06%) |
Mar 04, 2021 | 17.02 | 17.11 | 16.80 | 16.86 | 364,185 | -0.18(-1.06%) |
Mar 03, 2021 | 17.04 | 17.14 | 16.91 | 17.04 | 322,942 | -0.18(-1.05%) |
Mar 02, 2021 | 17.16 | 17.27 | 17.10 | 17.22 | 362,481 | +0.10(+0.58%) |
Mar 01, 2021 | 17.29 | 17.32 | 17.09 | 17.12 | 1,434,583 | -0.05(-0.29%) |
Feb 26, 2021 | 17.50 | 17.50 | 17.07 | 17.17 | 2,028,400 | -0.41(-2.33%) |
Feb 25, 2021 | 17.69 | 17.77 | 17.55 | 17.58 | 655,480 | -0.33(-1.84%) |
Feb 24, 2021 | 17.78 | 17.93 | 17.73 | 17.91 | 241,539 | -0.03(-0.17%) |
Feb 23, 2021 | 17.96 | 17.99 | 17.85 | 17.94 | 341,128 | -0.04(-0.22%) |
Feb 22, 2021 | 17.86 | 18.02 | 17.84 | 17.98 | 360,858 | +0.27(+1.52%) |
Feb 19, 2021 | 17.66 | 17.80 | 17.66 | 17.71 | 343,800 | +0.08(+0.45%) |
Feb 18, 2021 | 17.70 | 17.73 | 17.57 | 17.63 | 286,736 | +0.00(+0.00%) |
Feb 17, 2021 | 17.69 | 17.74 | 17.59 | 17.63 | 427,060 | -0.22(-1.23%) |
Feb 16, 2021 | 17.84 | 18.03 | 17.79 | 17.85 | 1,043,042 | -0.24(-1.33%) |
Feb 12, 2021 | 18.06 | 18.19 | 18.02 | 18.09 | 243,300 | -0.06(-0.33%) |
Feb 11, 2021 | 18.30 | 18.33 | 18.10 | 18.15 | 418,346 | -0.15(-0.82%) |
Feb 10, 2021 | 18.36 | 18.36 | 18.24 | 18.30 | 312,658 | +0.06(+0.33%) |
Feb 09, 2021 | 18.29 | 18.34 | 18.22 | 18.24 | 428,042 | +0.06(+0.33%) |
Feb 08, 2021 | 18.24 | 18.27 | 18.18 | 18.18 | 395,480 | +0.19(+1.06%) |
Feb 05, 2021 | 17.91 | 18.04 | 17.89 | 17.99 | 336,000 | +0.17(+0.95%) |
Feb 04, 2021 | 17.84 | 17.85 | 17.74 | 17.82 | 608,730 | -0.40(-2.20%) |
Feb 03, 2021 | 18.27 | 18.29 | 18.19 | 18.22 | 247,719 | -0.02(-0.11%) |
Feb 02, 2021 | 18.30 | 18.30 | 18.19 | 18.24 | 379,621 | -0.23(-1.25%) |
Feb 01, 2021 | 18.55 | 18.57 | 18.45 | 18.47 | 435,931 | +0.16(+0.87%) |
Jan 29, 2021 | 18.54 | 18.56 | 18.31 | 18.31 | 350,800 | +0.01(+0.05%) |
Jan 28, 2021 | 18.47 | 18.52 | 18.24 | 18.30 | 533,091 | +0.01(+0.05%) |
Jan 27, 2021 | 18.32 | 18.39 | 18.21 | 18.29 | 459,154 | -0.11(-0.60%) |
Jan 26, 2021 | 18.45 | 18.48 | 18.39 | 18.40 | 308,291 | -0.06(-0.33%) |
Jan 25, 2021 | 18.54 | 18.55 | 18.36 | 18.46 | 385,014 | +0.02(+0.11%) |
Jan 22, 2021 | 18.33 | 18.48 | 18.28 | 18.44 | 496,000 | -0.13(-0.70%) |
Jan 21, 2021 | 18.57 | 18.61 | 18.51 | 18.57 | 355,177 | -0.01(-0.05%) |
Jan 20, 2021 | 18.49 | 18.60 | 18.42 | 18.58 | 526,555 | +0.29(+1.59%) |
Jan 19, 2021 | 18.32 | 18.32 | 18.23 | 18.29 | 568,282 | +0.15(+0.83%) |
Jan 15, 2021 | 18.33 | 18.34 | 18.12 | 18.14 | 543,500 | -0.22(-1.20%) |
Jan 14, 2021 | 18.37 | 18.46 | 18.31 | 18.36 | 565,645 | -0.01(-0.05%) |
Jan 13, 2021 | 18.42 | 18.49 | 18.35 | 18.37 | 396,995 | -0.09(-0.49%) |
Jan 12, 2021 | 18.35 | 18.46 | 18.27 | 18.46 | 479,034 | +0.12(+0.65%) |
Jan 11, 2021 | 18.24 | 18.41 | 18.23 | 18.34 | 555,480 | -0.02(-0.11%) |
Jan 08, 2021 | 18.75 | 18.75 | 18.18 | 18.36 | 984,800 | -0.66(-3.47%) |
Jan 07, 2021 | 19.05 | 19.07 | 18.96 | 19.02 | 325,858 | -0.05(-0.26%) |
Jan 06, 2021 | 19.25 | 19.25 | 18.90 | 19.07 | 875,953 | -0.32(-1.65%) |
Jan 05, 2021 | 19.38 | 19.41 | 19.28 | 19.39 | 702,251 | +0.06(+0.31%) |