Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 16.77 | 17.02 | 16.77 | 17.00 | 232,256 | +0.24(+1.46%) |
Mar 30, 2021 | 16.76 | 16.79 | 16.59 | 16.76 | 147,024 | +0.03(+0.19%) |
Mar 29, 2021 | 16.67 | 16.81 | 16.53 | 16.73 | 202,843 | +0.13(+0.81%) |
Mar 26, 2021 | 16.57 | 16.63 | 16.43 | 16.59 | 138,804 | +0.09(+0.57%) |
Mar 25, 2021 | 16.52 | 16.53 | 16.27 | 16.50 | 205,693 | -0.13(-0.76%) |
Mar 24, 2021 | 16.75 | 16.80 | 16.60 | 16.62 | 111,155 | -0.02(-0.14%) |
Mar 23, 2021 | 16.73 | 16.90 | 16.62 | 16.65 | 181,819 | -0.05(-0.29%) |
Mar 22, 2021 | 16.71 | 16.79 | 16.59 | 16.70 | 162,443 | +0.07(+0.42%) |
Mar 19, 2021 | 16.59 | 16.71 | 16.50 | 16.62 | 201,386 | -0.02(-0.14%) |
Mar 18, 2021 | 16.93 | 16.98 | 16.53 | 16.65 | 281,565 | -0.40(-2.34%) |
Mar 17, 2021 | 17.00 | 17.06 | 16.89 | 17.05 | 143,133 | -0.02(-0.14%) |
Mar 16, 2021 | 17.01 | 17.14 | 16.99 | 17.07 | 179,779 | +0.06(+0.37%) |
Mar 15, 2021 | 16.97 | 17.02 | 16.88 | 17.01 | 264,273 | +0.02(+0.14%) |
Mar 12, 2021 | 17.16 | 17.16 | 16.94 | 16.98 | 231,779 | -0.21(-1.23%) |
Mar 11, 2021 | 17.12 | 17.26 | 17.10 | 17.20 | 107,354 | +0.22(+1.29%) |
Mar 10, 2021 | 16.98 | 17.09 | 16.94 | 16.98 | 67,980 | +0.13(+0.74%) |
Mar 09, 2021 | 16.91 | 17.07 | 16.80 | 16.85 | 129,109 | +0.09(+0.51%) |
Mar 08, 2021 | 16.83 | 17.02 | 16.77 | 16.77 | 116,470 | -0.09(-0.51%) |
Mar 05, 2021 | 16.88 | 17.01 | 16.49 | 16.85 | 160,266 | +0.08(+0.47%) |
Mar 04, 2021 | 17.25 | 17.26 | 16.68 | 16.77 | 267,945 | -0.49(-2.86%) |
Mar 03, 2021 | 17.62 | 17.63 | 17.18 | 17.27 | 194,850 | -0.34(-1.96%) |
Mar 02, 2021 | 17.58 | 17.77 | 17.48 | 17.61 | 144,238 | +0.09(+0.54%) |
Mar 01, 2021 | 17.39 | 17.56 | 17.37 | 17.52 | 124,870 | +0.25(+1.45%) |
Feb 26, 2021 | 17.47 | 17.51 | 16.98 | 17.27 | 338,538 | -0.14(-0.81%) |
Feb 25, 2021 | 17.60 | 17.75 | 17.24 | 17.41 | 118,708 | -0.16(-0.89%) |
Feb 24, 2021 | 17.47 | 17.73 | 17.42 | 17.56 | 172,575 | +0.04(+0.22%) |
Feb 23, 2021 | 17.56 | 17.56 | 17.06 | 17.53 | 185,364 | -0.24(-1.37%) |
Feb 22, 2021 | 17.71 | 17.81 | 17.64 | 17.77 | 140,114 | -0.13(-0.74%) |
Feb 19, 2021 | 17.96 | 17.99 | 17.85 | 17.90 | 126,552 | +0.07(+0.39%) |
Feb 18, 2021 | 17.74 | 17.89 | 17.54 | 17.83 | 166,192 | -0.00(-0.01%) |
Feb 17, 2021 | 17.79 | 17.84 | 17.61 | 17.83 | 154,744 | +0.05(+0.31%) |
Feb 16, 2021 | 17.72 | 17.93 | 17.68 | 17.78 | 204,494 | +0.16(+0.93%) |
Feb 12, 2021 | 17.50 | 17.61 | 17.43 | 17.61 | 84,264 | +0.10(+0.58%) |
Feb 11, 2021 | 17.39 | 17.53 | 17.32 | 17.51 | 118,336 | +0.19(+1.13%) |
Feb 10, 2021 | 17.31 | 17.36 | 17.13 | 17.32 | 143,362 | +0.09(+0.54%) |
Feb 09, 2021 | 17.22 | 17.31 | 17.19 | 17.22 | 116,377 | +0.01(+0.05%) |
Feb 08, 2021 | 17.22 | 17.29 | 17.16 | 17.22 | 98,730 | +0.12(+0.73%) |
Feb 05, 2021 | 17.11 | 17.18 | 17.00 | 17.09 | 129,538 | +0.07(+0.41%) |
Feb 04, 2021 | 16.93 | 17.03 | 16.89 | 17.02 | 98,811 | +0.13(+0.78%) |
Feb 03, 2021 | 16.83 | 16.92 | 16.74 | 16.89 | 138,870 | +0.12(+0.74%) |
Feb 02, 2021 | 16.60 | 16.79 | 16.55 | 16.76 | 131,424 | +0.34(+2.04%) |
Feb 01, 2021 | 16.26 | 16.49 | 16.23 | 16.43 | 141,787 | +0.23(+1.40%) |
Jan 29, 2021 | 16.33 | 16.35 | 16.00 | 16.20 | 161,602 | -0.13(-0.81%) |
Jan 28, 2021 | 16.34 | 16.54 | 16.32 | 16.33 | 288,235 | -0.02(-0.10%) |
Jan 27, 2021 | 16.69 | 16.69 | 16.20 | 16.35 | 182,704 | -0.44(-2.60%) |
Jan 26, 2021 | 16.84 | 16.91 | 16.71 | 16.79 | 96,061 | +0.01(+0.05%) |
Jan 25, 2021 | 16.90 | 16.97 | 16.68 | 16.78 | 176,943 | -0.05(-0.32%) |
Jan 22, 2021 | 16.85 | 16.99 | 16.83 | 16.83 | 126,717 | -0.10(-0.60%) |
Jan 21, 2021 | 17.00 | 17.00 | 16.79 | 16.93 | 110,955 | +0.08(+0.46%) |
Jan 20, 2021 | 16.59 | 16.86 | 16.58 | 16.86 | 139,591 | +0.39(+2.36%) |
Jan 19, 2021 | 16.63 | 16.63 | 16.45 | 16.47 | 141,842 | +0.07(+0.43%) |
Jan 15, 2021 | 16.50 | 16.56 | 16.37 | 16.40 | 215,037 | -0.12(-0.70%) |
Jan 14, 2021 | 16.56 | 16.68 | 16.51 | 16.52 | 115,127 | +0.00(+0.00%) |
Jan 13, 2021 | 16.53 | 16.59 | 16.52 | 16.52 | 88,626 | -0.02(-0.14%) |
Jan 12, 2021 | 16.68 | 16.71 | 16.54 | 16.54 | 138,040 | -0.15(-0.88%) |
Jan 11, 2021 | 16.49 | 16.80 | 16.47 | 16.69 | 125,646 | +0.01(+0.05%) |
Jan 08, 2021 | 16.66 | 16.78 | 16.49 | 16.68 | 214,522 | +0.16(+0.94%) |
Jan 07, 2021 | 16.44 | 16.76 | 16.41 | 16.52 | 152,733 | +0.21(+1.28%) |
Jan 06, 2021 | 16.42 | 16.59 | 16.31 | 16.31 | 208,638 | -0.16(-0.94%) |
Jan 05, 2021 | 16.40 | 16.53 | 16.40 | 16.47 | 110,444 | +0.00(+0.00%) |