Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.81 | 17.82 | 17.63 | 17.69 | 141,899 | +0.07(+0.42%) |
Mar 30, 2021 | 17.71 | 17.71 | 17.54 | 17.61 | 124,043 | -0.10(-0.55%) |
Mar 29, 2021 | 17.44 | 17.74 | 17.44 | 17.71 | 137,653 | +0.27(+1.54%) |
Mar 26, 2021 | 17.24 | 17.45 | 17.24 | 17.44 | 148,663 | +0.18(+1.04%) |
Mar 25, 2021 | 17.39 | 17.39 | 17.09 | 17.26 | 186,605 | -0.11(-0.66%) |
Mar 24, 2021 | 17.42 | 17.50 | 17.31 | 17.38 | 118,236 | -0.02(-0.09%) |
Mar 23, 2021 | 17.58 | 17.63 | 17.37 | 17.39 | 121,282 | -0.18(-1.02%) |
Mar 22, 2021 | 17.70 | 17.71 | 17.53 | 17.57 | 117,392 | -0.12(-0.69%) |
Mar 19, 2021 | 17.20 | 17.91 | 17.14 | 17.69 | 175,078 | +0.48(+2.79%) |
Mar 18, 2021 | 17.42 | 17.48 | 17.19 | 17.21 | 130,349 | -0.27(-1.57%) |
Mar 17, 2021 | 17.45 | 17.57 | 17.29 | 17.49 | 156,890 | -0.02(-0.14%) |
Mar 16, 2021 | 17.52 | 17.63 | 17.41 | 17.51 | 133,480 | +0.11(+0.65%) |
Mar 15, 2021 | 17.09 | 17.44 | 17.09 | 17.40 | 111,262 | +0.32(+1.85%) |
Mar 12, 2021 | 17.18 | 17.25 | 17.00 | 17.08 | 90,900 | -0.08(-0.47%) |
Mar 11, 2021 | 17.04 | 17.25 | 17.02 | 17.17 | 57,654 | +0.15(+0.86%) |
Mar 10, 2021 | 16.95 | 17.12 | 16.92 | 17.02 | 114,729 | +0.12(+0.72%) |
Mar 09, 2021 | 16.70 | 17.05 | 16.70 | 16.90 | 98,025 | +0.28(+1.71%) |
Mar 08, 2021 | 16.85 | 17.05 | 16.61 | 16.61 | 133,477 | -0.15(-0.87%) |
Mar 05, 2021 | 16.88 | 16.88 | 16.52 | 16.76 | 155,987 | -0.08(-0.48%) |
Mar 04, 2021 | 17.00 | 17.25 | 16.72 | 16.84 | 155,708 | -0.19(-1.09%) |
Mar 03, 2021 | 17.20 | 17.21 | 16.96 | 17.03 | 201,695 | -0.19(-1.08%) |
Mar 02, 2021 | 17.53 | 17.53 | 17.15 | 17.21 | 238,083 | -0.19(-1.12%) |
Mar 01, 2021 | 17.21 | 17.80 | 17.12 | 17.41 | 470,266 | +0.57(+3.42%) |
Feb 26, 2021 | 16.92 | 16.92 | 16.76 | 16.83 | 93,370 | +0.01(+0.05%) |
Feb 25, 2021 | 16.90 | 16.92 | 16.75 | 16.83 | 177,869 | -0.04(-0.24%) |
Feb 24, 2021 | 16.67 | 16.97 | 16.67 | 16.87 | 120,264 | +0.19(+1.12%) |
Feb 23, 2021 | 16.80 | 16.84 | 16.61 | 16.68 | 107,827 | -0.11(-0.67%) |
Feb 22, 2021 | 16.68 | 16.90 | 16.68 | 16.79 | 84,591 | -0.11(-0.62%) |
Feb 19, 2021 | 17.14 | 17.14 | 16.90 | 16.90 | 143,019 | -0.22(-1.28%) |
Feb 18, 2021 | 17.11 | 17.14 | 16.91 | 17.12 | 135,372 | -0.01(-0.08%) |
Feb 17, 2021 | 16.95 | 17.19 | 16.93 | 17.13 | 89,041 | +0.13(+0.76%) |
Feb 16, 2021 | 17.07 | 17.11 | 16.93 | 17.00 | 109,395 | -0.08(-0.47%) |
Feb 12, 2021 | 16.99 | 17.09 | 16.99 | 17.08 | 109,635 | +0.14(+0.86%) |
Feb 11, 2021 | 16.92 | 17.03 | 16.91 | 16.94 | 61,824 | -0.02(-0.14%) |
Feb 10, 2021 | 16.99 | 17.03 | 16.90 | 16.96 | 92,868 | +0.04(+0.24%) |
Feb 09, 2021 | 16.78 | 17.03 | 16.78 | 16.92 | 142,278 | +0.06(+0.33%) |
Feb 08, 2021 | 16.84 | 16.98 | 16.78 | 16.86 | 118,522 | +0.06(+0.34%) |
Feb 05, 2021 | 16.75 | 16.91 | 16.73 | 16.81 | 111,373 | +0.12(+0.72%) |
Feb 04, 2021 | 16.65 | 16.79 | 16.60 | 16.69 | 86,659 | -0.01(-0.05%) |
Feb 03, 2021 | 16.77 | 16.79 | 16.54 | 16.70 | 132,288 | -0.04(-0.24%) |
Feb 02, 2021 | 16.58 | 16.86 | 16.52 | 16.74 | 104,410 | +0.29(+1.76%) |
Feb 01, 2021 | 16.51 | 16.56 | 16.38 | 16.45 | 92,137 | +0.09(+0.54%) |
Jan 29, 2021 | 16.62 | 16.66 | 16.12 | 16.36 | 185,250 | -0.18(-1.07%) |
Jan 28, 2021 | 16.19 | 16.67 | 16.12 | 16.53 | 161,237 | +0.19(+1.13%) |
Jan 27, 2021 | 16.74 | 16.74 | 16.24 | 16.35 | 159,485 | -0.49(-2.92%) |
Jan 26, 2021 | 16.86 | 16.95 | 16.74 | 16.84 | 106,898 | -0.02(-0.14%) |
Jan 25, 2021 | 16.78 | 16.93 | 16.70 | 16.86 | 131,728 | +0.09(+0.53%) |
Jan 22, 2021 | 16.85 | 16.88 | 16.62 | 16.78 | 125,652 | -0.12(-0.71%) |
Jan 21, 2021 | 17.07 | 17.07 | 16.78 | 16.90 | 175,033 | -0.16(-0.94%) |
Jan 20, 2021 | 16.79 | 17.07 | 16.74 | 17.06 | 136,260 | +0.27(+1.59%) |
Jan 19, 2021 | 16.62 | 16.86 | 16.56 | 16.79 | 218,511 | +0.20(+1.21%) |
Jan 15, 2021 | 16.50 | 16.59 | 16.25 | 16.59 | 158,162 | +0.06(+0.34%) |
Jan 14, 2021 | 16.73 | 16.77 | 16.43 | 16.53 | 173,367 | -0.10(-0.63%) |
Jan 13, 2021 | 16.66 | 16.73 | 16.59 | 16.64 | 101,085 | -0.02(-0.10%) |
Jan 12, 2021 | 16.62 | 16.72 | 16.53 | 16.65 | 103,305 | +0.06(+0.34%) |
Jan 11, 2021 | 16.46 | 16.61 | 16.33 | 16.60 | 111,648 | +0.16(+0.97%) |
Jan 08, 2021 | 16.42 | 16.60 | 16.40 | 16.44 | 102,612 | +0.06(+0.34%) |
Jan 07, 2021 | 16.25 | 16.42 | 16.18 | 16.38 | 126,918 | +0.17(+1.04%) |
Jan 06, 2021 | 15.85 | 16.35 | 15.81 | 16.21 | 144,446 | +0.17(+1.05%) |
Jan 05, 2021 | 16.02 | 16.14 | 15.90 | 16.05 | 190,739 | -0.10(-0.64%) |