Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.68 | 16.96 | 16.65 | 16.85 | 504,421 | +0.19(+1.16%) |
Mar 30, 2021 | 16.79 | 16.79 | 16.61 | 16.66 | 637,110 | -0.35(-2.08%) |
Mar 29, 2021 | 16.91 | 17.01 | 16.79 | 17.01 | 685,122 | -1.33(-7.24%) |
Mar 26, 2021 | 16.99 | 18.34 | 16.92 | 18.34 | 822,808 | +1.59(+9.51%) |
Mar 25, 2021 | 16.88 | 16.90 | 16.72 | 16.75 | 1,138,411 | -0.34(-1.98%) |
Mar 24, 2021 | 16.88 | 17.08 | 16.88 | 17.08 | 1,046,329 | +0.27(+1.63%) |
Mar 23, 2021 | 16.90 | 17.00 | 16.78 | 16.81 | 852,046 | -0.29(-1.69%) |
Mar 22, 2021 | 17.09 | 17.16 | 16.98 | 17.10 | 557,689 | +0.03(+0.19%) |
Mar 19, 2021 | 16.86 | 17.10 | 16.82 | 17.07 | 766,886 | +0.23(+1.34%) |
Mar 18, 2021 | 17.15 | 17.15 | 16.79 | 16.84 | 914,466 | -0.44(-2.56%) |
Mar 17, 2021 | 17.26 | 17.31 | 17.15 | 17.28 | 535,163 | -0.06(-0.32%) |
Mar 16, 2021 | 17.31 | 17.34 | 17.22 | 17.34 | 642,427 | -0.02(-0.14%) |
Mar 15, 2021 | 17.30 | 17.40 | 17.26 | 17.37 | 553,464 | +0.00(+0.00%) |
Mar 12, 2021 | 17.37 | 17.41 | 17.16 | 17.37 | 1,189,661 | -0.01(-0.05%) |
Mar 11, 2021 | 17.32 | 17.41 | 17.23 | 17.37 | 1,614,455 | +0.18(+1.03%) |
Mar 10, 2021 | 17.11 | 17.21 | 17.09 | 17.20 | 579,355 | -0.06(-0.33%) |
Mar 09, 2021 | 17.12 | 17.25 | 17.10 | 17.25 | 790,505 | +0.12(+0.70%) |
Mar 08, 2021 | 17.20 | 17.20 | 17.12 | 17.13 | 508,462 | -0.10(-0.56%) |
Mar 05, 2021 | 17.17 | 17.25 | 17.10 | 17.23 | 3,341,317 | +0.23(+1.33%) |
Mar 04, 2021 | 17.01 | 17.20 | 16.87 | 17.00 | 1,339,085 | -0.16(-0.94%) |
Mar 03, 2021 | 17.06 | 17.16 | 17.04 | 17.16 | 804,928 | +0.03(+0.19%) |
Mar 02, 2021 | 17.14 | 17.28 | 17.07 | 17.13 | 2,487,399 | +0.07(+0.42%) |
Mar 01, 2021 | 17.23 | 17.27 | 17.00 | 17.06 | 1,326,670 | -0.14(-0.80%) |
Feb 26, 2021 | 17.32 | 17.35 | 17.15 | 17.20 | 810,630 | -0.27(-1.52%) |
Feb 25, 2021 | 17.60 | 17.60 | 17.44 | 17.46 | 1,367,257 | -0.19(-1.05%) |
Feb 24, 2021 | 17.49 | 17.70 | 17.43 | 17.65 | 908,293 | +0.16(+0.92%) |
Feb 23, 2021 | 17.31 | 17.50 | 17.24 | 17.49 | 798,844 | +0.06(+0.32%) |
Feb 22, 2021 | 17.23 | 17.45 | 17.23 | 17.43 | 1,047,832 | +0.28(+1.64%) |
Feb 19, 2021 | 17.21 | 17.30 | 17.10 | 17.15 | 642,365 | +0.10(+0.57%) |
Feb 18, 2021 | 17.16 | 17.16 | 17.00 | 17.05 | 531,869 | +0.01(+0.05%) |
Feb 17, 2021 | 16.97 | 17.11 | 16.91 | 17.04 | 710,941 | -0.07(-0.42%) |
Feb 16, 2021 | 16.96 | 17.12 | 16.92 | 17.12 | 548,552 | +0.30(+1.77%) |
Feb 12, 2021 | 16.66 | 16.83 | 16.66 | 16.82 | 953,792 | +0.16(+0.97%) |
Feb 11, 2021 | 16.72 | 16.78 | 16.62 | 16.66 | 1,134,542 | -0.04(-0.24%) |
Feb 10, 2021 | 16.79 | 16.79 | 16.62 | 16.70 | 521,236 | -0.09(-0.53%) |
Feb 09, 2021 | 16.72 | 16.79 | 16.62 | 16.79 | 1,123,968 | +0.13(+0.77%) |
Feb 08, 2021 | 16.62 | 16.75 | 16.55 | 16.66 | 376,675 | +0.10(+0.63%) |
Feb 05, 2021 | 16.43 | 16.66 | 16.42 | 16.55 | 492,368 | +0.18(+1.08%) |
Feb 04, 2021 | 16.28 | 16.41 | 16.19 | 16.38 | 837,563 | +0.05(+0.30%) |
Feb 03, 2021 | 16.28 | 16.35 | 16.23 | 16.33 | 734,049 | +0.11(+0.69%) |
Feb 02, 2021 | 16.27 | 16.28 | 16.17 | 16.21 | 246,428 | -0.08(-0.49%) |
Feb 01, 2021 | 16.29 | 16.30 | 16.13 | 16.29 | 497,858 | +0.29(+1.81%) |
Jan 29, 2021 | 16.11 | 16.16 | 15.98 | 16.01 | 260,599 | +0.02(+0.15%) |
Jan 28, 2021 | 16.19 | 16.23 | 15.96 | 15.98 | 691,754 | +0.00(+0.00%) |
Jan 27, 2021 | 16.04 | 16.08 | 15.87 | 15.98 | 535,081 | -0.06(-0.34%) |
Jan 26, 2021 | 16.05 | 16.09 | 16.02 | 16.04 | 324,906 | +0.06(+0.34%) |
Jan 25, 2021 | 15.86 | 15.98 | 15.83 | 15.98 | 220,314 | +0.16(+1.02%) |
Jan 22, 2021 | 15.86 | 15.96 | 15.77 | 15.82 | 414,076 | -0.23(-1.46%) |
Jan 21, 2021 | 16.13 | 16.13 | 15.97 | 16.05 | 703,838 | +0.03(+0.18%) |
Jan 20, 2021 | 15.96 | 16.05 | 15.94 | 16.03 | 385,223 | +0.05(+0.33%) |
Jan 19, 2021 | 16.21 | 16.21 | 15.96 | 15.97 | 595,327 | -0.02(-0.15%) |
Jan 15, 2021 | 16.07 | 16.10 | 15.93 | 16.00 | 837,224 | -0.20(-1.24%) |
Jan 14, 2021 | 16.08 | 16.21 | 16.02 | 16.20 | 903,102 | +0.18(+1.11%) |
Jan 13, 2021 | 16.07 | 16.09 | 15.96 | 16.02 | 476,658 | -0.03(-0.20%) |
Jan 12, 2021 | 15.92 | 16.08 | 15.88 | 16.05 | 941,188 | +0.25(+1.58%) |
Jan 11, 2021 | 15.92 | 15.92 | 15.66 | 15.80 | 351,418 | -0.13(-0.81%) |
Jan 08, 2021 | 15.96 | 15.96 | 15.79 | 15.93 | 410,596 | -0.02(-0.11%) |
Jan 07, 2021 | 15.98 | 16.04 | 15.91 | 15.95 | 354,742 | +0.00(+0.00%) |
Jan 06, 2021 | 15.95 | 15.99 | 15.88 | 15.95 | 768,469 | -0.02(-0.10%) |
Jan 05, 2021 | 15.72 | 15.99 | 15.67 | 15.96 | 225,751 | +0.40(+2.59%) |