Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.86 | 16.89 | 16.77 | 16.80 | 661,085 | -0.13(-0.77%) |
Mar 30, 2021 | 16.85 | 16.95 | 16.83 | 16.93 | 2,739,825 | +0.17(+1.04%) |
Mar 29, 2021 | 16.69 | 16.78 | 16.64 | 16.75 | 1,222,987 | -0.17(-0.98%) |
Mar 26, 2021 | 16.83 | 16.93 | 16.77 | 16.92 | 672,461 | +0.16(+0.94%) |
Mar 25, 2021 | 16.59 | 16.79 | 16.50 | 16.76 | 858,390 | +0.13(+0.79%) |
Mar 24, 2021 | 16.64 | 16.79 | 16.62 | 16.63 | 1,254,368 | +0.04(+0.26%) |
Mar 23, 2021 | 16.81 | 16.82 | 16.56 | 16.59 | 895,583 | -0.24(-1.45%) |
Mar 22, 2021 | 16.90 | 16.90 | 16.79 | 16.83 | 1,335,455 | -0.15(-0.87%) |
Mar 19, 2021 | 16.93 | 16.98 | 16.76 | 16.98 | 1,885,921 | -0.07(-0.41%) |
Mar 18, 2021 | 17.09 | 17.30 | 16.99 | 17.05 | 1,263,584 | +0.01(+0.05%) |
Mar 17, 2021 | 16.94 | 17.05 | 16.82 | 17.04 | 1,567,866 | +0.12(+0.72%) |
Mar 16, 2021 | 16.99 | 17.02 | 16.82 | 16.92 | 2,655,324 | -0.02(-0.10%) |
Mar 15, 2021 | 17.01 | 17.01 | 16.77 | 16.94 | 1,006,049 | -0.14(-0.82%) |
Mar 12, 2021 | 16.90 | 17.08 | 16.89 | 17.08 | 618,545 | +0.15(+0.87%) |
Mar 11, 2021 | 16.89 | 16.95 | 16.78 | 16.93 | 759,116 | -0.08(-0.46%) |
Mar 10, 2021 | 16.96 | 17.02 | 16.85 | 17.01 | 1,270,024 | +0.09(+0.52%) |
Mar 09, 2021 | 16.87 | 16.99 | 16.78 | 16.92 | 2,317,427 | +0.02(+0.10%) |
Mar 08, 2021 | 16.85 | 17.02 | 16.84 | 16.90 | 26,257,026 | +0.13(+0.78%) |
Mar 05, 2021 | 16.75 | 16.79 | 16.50 | 16.77 | 2,278,362 | +0.18(+1.10%) |
Mar 04, 2021 | 16.82 | 16.88 | 16.50 | 16.59 | 1,920,769 | -0.24(-1.40%) |
Mar 03, 2021 | 16.77 | 16.95 | 16.73 | 16.82 | 1,429,143 | +0.13(+0.78%) |
Mar 02, 2021 | 16.65 | 16.77 | 16.65 | 16.69 | 1,471,137 | +0.11(+0.68%) |
Mar 01, 2021 | 16.45 | 16.60 | 16.45 | 16.58 | 852,786 | +0.26(+1.60%) |
Feb 26, 2021 | 16.51 | 16.51 | 16.28 | 16.32 | 1,258,542 | -0.19(-1.16%) |
Feb 25, 2021 | 16.95 | 17.02 | 16.51 | 16.51 | 2,910,035 | -0.22(-1.30%) |
Feb 24, 2021 | 16.55 | 16.74 | 16.51 | 16.73 | 1,592,282 | +0.24(+1.43%) |
Feb 23, 2021 | 16.44 | 16.54 | 16.29 | 16.49 | 2,072,370 | +0.10(+0.58%) |
Feb 22, 2021 | 16.28 | 16.48 | 16.27 | 16.40 | 890,144 | +0.16(+0.97%) |
Feb 19, 2021 | 16.25 | 16.35 | 16.22 | 16.24 | 954,087 | +0.14(+0.87%) |
Feb 18, 2021 | 16.07 | 16.12 | 15.95 | 16.10 | 247,176 | -0.13(-0.81%) |
Feb 17, 2021 | 16.17 | 16.24 | 16.11 | 16.23 | 666,501 | -0.15(-0.90%) |
Feb 16, 2021 | 16.28 | 16.40 | 16.21 | 16.38 | 956,850 | +0.46(+2.90%) |
Feb 12, 2021 | 15.79 | 15.93 | 15.79 | 15.92 | 1,095,073 | +0.10(+0.66%) |
Feb 11, 2021 | 15.79 | 15.84 | 15.74 | 15.81 | 617,059 | +0.03(+0.17%) |
Feb 10, 2021 | 15.89 | 15.96 | 15.76 | 15.79 | 1,595,037 | -0.03(-0.22%) |
Feb 09, 2021 | 15.66 | 15.84 | 15.64 | 15.82 | 17,059,414 | +0.17(+1.11%) |
Feb 08, 2021 | 15.67 | 15.75 | 15.62 | 15.65 | 770,144 | +0.10(+0.62%) |
Feb 05, 2021 | 15.56 | 15.59 | 15.46 | 15.55 | 795,207 | +0.10(+0.62%) |
Feb 04, 2021 | 15.32 | 15.49 | 15.32 | 15.46 | 1,843,340 | +0.24(+1.55%) |
Feb 03, 2021 | 15.19 | 15.25 | 15.16 | 15.22 | 318,002 | +0.01(+0.06%) |
Feb 02, 2021 | 15.07 | 15.21 | 15.03 | 15.21 | 896,830 | +0.35(+2.35%) |
Feb 01, 2021 | 14.85 | 14.88 | 14.81 | 14.86 | 620,055 | +0.20(+1.37%) |
Jan 29, 2021 | 14.92 | 14.94 | 14.62 | 14.66 | 496,717 | -0.45(-3.00%) |
Jan 28, 2021 | 14.99 | 15.16 | 14.96 | 15.12 | 1,358,296 | +0.26(+1.76%) |
Jan 27, 2021 | 14.99 | 15.08 | 14.85 | 14.85 | 858,017 | -0.46(-3.02%) |
Jan 26, 2021 | 15.34 | 15.39 | 15.26 | 15.32 | 590,656 | +0.16(+1.04%) |
Jan 25, 2021 | 15.15 | 15.19 | 15.02 | 15.16 | 681,917 | -0.33(-2.14%) |
Jan 22, 2021 | 15.46 | 15.51 | 15.40 | 15.49 | 1,108,265 | -0.23(-1.44%) |
Jan 21, 2021 | 15.77 | 15.79 | 15.62 | 15.72 | 844,002 | +0.06(+0.39%) |
Jan 20, 2021 | 15.60 | 15.66 | 15.53 | 15.66 | 1,347,590 | +0.04(+0.28%) |
Jan 19, 2021 | 15.68 | 15.68 | 15.56 | 15.61 | 2,202,744 | +0.05(+0.34%) |
Jan 15, 2021 | 15.69 | 15.74 | 15.46 | 15.56 | 1,904,734 | -0.33(-2.08%) |
Jan 14, 2021 | 15.77 | 15.91 | 15.73 | 15.89 | 1,067,433 | +0.14(+0.89%) |
Jan 13, 2021 | 15.75 | 15.83 | 15.70 | 15.75 | 1,513,409 | -0.16(-0.99%) |
Jan 12, 2021 | 15.83 | 15.92 | 15.76 | 15.91 | 1,155,695 | +0.15(+0.94%) |
Jan 11, 2021 | 15.66 | 15.80 | 15.63 | 15.76 | 712,230 | -0.21(-1.31%) |
Jan 08, 2021 | 16.05 | 16.05 | 15.83 | 15.97 | 984,831 | -0.08(-0.49%) |
Jan 07, 2021 | 16.06 | 16.08 | 15.99 | 16.05 | 1,454,358 | +0.02(+0.11%) |
Jan 06, 2021 | 15.77 | 16.11 | 15.77 | 16.03 | 1,316,665 | +0.69(+4.49%) |
Jan 05, 2021 | 15.20 | 15.40 | 15.20 | 15.34 | 1,481,829 | +0.13(+0.86%) |