Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.96 | 17.02 | 16.95 | 17.01 | 420,807 | +0.09(+0.52%) |
Mar 30, 2021 | 16.95 | 16.95 | 16.90 | 16.92 | 342,413 | -0.04(-0.21%) |
Mar 29, 2021 | 16.95 | 16.97 | 16.91 | 16.95 | 278,799 | -0.01(-0.05%) |
Mar 26, 2021 | 16.89 | 16.96 | 16.89 | 16.96 | 116,171 | +0.08(+0.47%) |
Mar 25, 2021 | 16.86 | 16.91 | 16.85 | 16.88 | 307,141 | +0.01(+0.05%) |
Mar 24, 2021 | 16.89 | 16.93 | 16.87 | 16.87 | 739,155 | +0.02(+0.10%) |
Mar 23, 2021 | 16.84 | 16.88 | 16.83 | 16.86 | 2,079,813 | +0.00(+0.00%) |
Mar 22, 2021 | 16.86 | 16.88 | 16.83 | 16.86 | 242,831 | +0.03(+0.20%) |
Mar 19, 2021 | 16.81 | 16.82 | 16.74 | 16.82 | 449,905 | +0.05(+0.31%) |
Mar 18, 2021 | 16.83 | 16.83 | 16.76 | 16.77 | 142,283 | -0.11(-0.67%) |
Mar 17, 2021 | 16.82 | 16.90 | 16.81 | 16.88 | 231,669 | +0.04(+0.21%) |
Mar 16, 2021 | 16.88 | 16.89 | 16.84 | 16.85 | 185,504 | -0.04(-0.26%) |
Mar 15, 2021 | 16.88 | 16.89 | 16.85 | 16.89 | 851,482 | +0.00(+0.00%) |
Mar 12, 2021 | 16.89 | 16.90 | 16.87 | 16.89 | 175,647 | -0.04(-0.26%) |
Mar 11, 2021 | 16.94 | 16.95 | 16.91 | 16.94 | 475,299 | +0.05(+0.31%) |
Mar 10, 2021 | 16.86 | 16.88 | 16.83 | 16.88 | 638,760 | +0.03(+0.16%) |
Mar 09, 2021 | 16.86 | 16.89 | 16.85 | 16.86 | 178,747 | +0.03(+0.16%) |
Mar 08, 2021 | 16.91 | 16.92 | 16.82 | 16.83 | 209,774 | -0.11(-0.62%) |
Mar 05, 2021 | 16.94 | 16.94 | 16.84 | 16.94 | 429,589 | +0.03(+0.15%) |
Mar 04, 2021 | 16.94 | 16.98 | 16.85 | 16.91 | 530,985 | -0.04(-0.26%) |
Mar 03, 2021 | 17.01 | 17.01 | 16.94 | 16.95 | 128,500 | -0.06(-0.36%) |
Mar 02, 2021 | 17.02 | 17.02 | 16.98 | 17.02 | 212,139 | +0.00(+0.00%) |
Mar 01, 2021 | 16.96 | 17.03 | 16.94 | 17.02 | 300,137 | +0.13(+0.78%) |
Feb 26, 2021 | 16.90 | 16.93 | 16.84 | 16.88 | 427,307 | -0.02(-0.10%) |
Feb 25, 2021 | 16.97 | 17.00 | 16.88 | 16.90 | 330,860 | -0.11(-0.62%) |
Feb 24, 2021 | 17.00 | 17.01 | 16.96 | 17.01 | 223,885 | +0.00(+0.00%) |
Feb 23, 2021 | 16.94 | 17.01 | 16.93 | 17.01 | 350,283 | +0.03(+0.15%) |
Feb 22, 2021 | 17.01 | 17.01 | 16.96 | 16.98 | 276,695 | -0.04(-0.25%) |
Feb 19, 2021 | 17.03 | 17.03 | 17.00 | 17.02 | 86,208 | +0.01(+0.05%) |
Feb 18, 2021 | 17.02 | 17.02 | 16.99 | 17.02 | 86,477 | -0.01(-0.05%) |
Feb 17, 2021 | 17.02 | 17.02 | 16.99 | 17.02 | 251,041 | -0.01(-0.05%) |
Feb 16, 2021 | 17.04 | 17.05 | 17.01 | 17.03 | 902,563 | -0.03(-0.15%) |
Feb 12, 2021 | 17.01 | 17.06 | 17.01 | 17.06 | 492,179 | +0.03(+0.15%) |
Feb 11, 2021 | 17.02 | 17.04 | 17.02 | 17.03 | 271,371 | +0.00(+0.00%) |
Feb 10, 2021 | 17.05 | 17.05 | 17.00 | 17.03 | 167,280 | -0.01(-0.05%) |
Feb 09, 2021 | 17.02 | 17.05 | 17.02 | 17.04 | 526,084 | -0.01(-0.05%) |
Feb 08, 2021 | 17.02 | 17.05 | 17.01 | 17.05 | 280,858 | +0.03(+0.15%) |
Feb 05, 2021 | 16.98 | 17.02 | 16.98 | 17.02 | 282,668 | +0.04(+0.21%) |
Feb 04, 2021 | 16.95 | 17.00 | 16.95 | 16.99 | 465,429 | +0.04(+0.26%) |
Feb 03, 2021 | 16.96 | 16.97 | 16.93 | 16.95 | 3,479,809 | +0.00(+0.00%) |
Feb 02, 2021 | 16.96 | 16.96 | 16.93 | 16.95 | 102,146 | +0.03(+0.15%) |
Feb 01, 2021 | 16.86 | 16.92 | 16.86 | 16.92 | 636,737 | +0.07(+0.41%) |
Jan 29, 2021 | 16.89 | 16.92 | 16.85 | 16.85 | 104,412 | -0.03(-0.21%) |
Jan 28, 2021 | 16.87 | 16.95 | 16.87 | 16.88 | 222,225 | +0.00(+0.00%) |
Jan 27, 2021 | 16.88 | 16.90 | 16.84 | 16.88 | 127,480 | -0.03(-0.15%) |
Jan 26, 2021 | 16.90 | 16.92 | 16.88 | 16.91 | 133,773 | -0.01(-0.05%) |
Jan 25, 2021 | 16.94 | 16.94 | 16.86 | 16.92 | 278,356 | -0.01(-0.05%) |
Jan 22, 2021 | 16.92 | 16.93 | 16.89 | 16.93 | 640,210 | -0.03(-0.15%) |
Jan 21, 2021 | 16.98 | 16.98 | 16.94 | 16.95 | 191,362 | -0.03(-0.15%) |
Jan 20, 2021 | 16.95 | 16.98 | 16.93 | 16.98 | 616,278 | +0.04(+0.26%) |
Jan 19, 2021 | 16.94 | 16.94 | 16.89 | 16.94 | 280,504 | +0.04(+0.21%) |
Jan 15, 2021 | 16.90 | 16.92 | 16.87 | 16.90 | 451,129 | -0.01(-0.05%) |
Jan 14, 2021 | 16.91 | 16.93 | 16.89 | 16.91 | 268,370 | +0.00(+0.00%) |
Jan 13, 2021 | 16.85 | 16.91 | 16.85 | 16.91 | 116,454 | +0.03(+0.21%) |
Jan 12, 2021 | 16.85 | 16.88 | 16.81 | 16.87 | 253,626 | +0.03(+0.15%) |
Jan 11, 2021 | 16.87 | 16.88 | 16.84 | 16.85 | 328,490 | -0.08(-0.46%) |
Jan 08, 2021 | 16.89 | 16.93 | 16.87 | 16.93 | 246,582 | +0.03(+0.21%) |
Jan 07, 2021 | 16.87 | 16.92 | 16.87 | 16.89 | 178,929 | +0.03(+0.21%) |
Jan 06, 2021 | 16.87 | 16.90 | 16.85 | 16.86 | 242,098 | -0.03(-0.16%) |
Jan 05, 2021 | 16.87 | 16.90 | 16.86 | 16.88 | 290,119 | +0.00(+0.00%) |