Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 17.86 | 17.86 | 17.44 | 17.51 | 7,009 | -0.03(-0.17%) |
Mar 30, 2021 | 17.15 | 17.54 | 17.15 | 17.54 | 868 | +0.07(+0.40%) |
Mar 29, 2021 | 17.07 | 17.47 | 17.00 | 17.47 | 3,232 | +0.23(+1.33%) |
Mar 26, 2021 | 17.29 | 17.36 | 17.17 | 17.24 | 3,100 | +0.16(+0.94%) |
Mar 25, 2021 | 16.64 | 17.08 | 16.10 | 17.08 | 6,318 | +0.24(+1.43%) |
Mar 24, 2021 | 17.19 | 17.19 | 16.81 | 16.84 | 4,391 | -0.49(-2.83%) |
Mar 23, 2021 | 17.09 | 17.49 | 17.09 | 17.33 | 3,301 | -0.11(-0.63%) |
Mar 22, 2021 | 16.74 | 17.46 | 16.74 | 17.44 | 3,646 | +0.58(+3.44%) |
Mar 19, 2021 | 16.93 | 17.18 | 16.78 | 16.86 | 5,400 | -0.38(-2.20%) |
Mar 18, 2021 | 17.78 | 17.79 | 17.24 | 17.24 | 1,444 | -0.67(-3.74%) |
Mar 17, 2021 | 17.88 | 17.91 | 17.67 | 17.91 | 2,091 | -0.19(-1.05%) |
Mar 16, 2021 | 18.17 | 18.22 | 18.10 | 18.10 | 1,906 | +0.10(+0.56%) |
Mar 15, 2021 | 17.49 | 18.00 | 17.49 | 18.00 | 2,520 | +0.29(+1.64%) |
Mar 12, 2021 | 17.67 | 17.72 | 17.67 | 17.71 | 900 | -0.38(-2.07%) |
Mar 11, 2021 | 17.65 | 18.11 | 17.65 | 18.09 | 4,551 | +0.55(+3.11%) |
Mar 10, 2021 | 17.57 | 17.57 | 17.54 | 17.54 | 4,321 | +0.11(+0.63%) |
Mar 09, 2021 | 17.59 | 17.60 | 17.43 | 17.43 | 4,277 | +0.49(+2.89%) |
Mar 08, 2021 | 16.96 | 17.20 | 16.80 | 16.94 | 2,805 | -0.35(-2.02%) |
Mar 05, 2021 | 17.25 | 17.29 | 16.75 | 17.29 | 4,300 | +0.18(+1.05%) |
Mar 04, 2021 | 17.52 | 17.52 | 16.92 | 17.11 | 4,963 | -0.64(-3.61%) |
Mar 03, 2021 | 18.34 | 18.34 | 17.75 | 17.75 | 11,070 | -1.14(-6.03%) |
Mar 02, 2021 | 18.63 | 19.05 | 18.50 | 18.89 | 4,079 | -0.28(-1.48%) |
Mar 01, 2021 | 19.27 | 19.28 | 19.17 | 19.17 | 1,573 | +0.17(+0.92%) |
Feb 26, 2021 | 19.57 | 19.57 | 18.96 | 19.00 | 3,500 | +0.11(+0.58%) |
Feb 25, 2021 | 19.28 | 19.28 | 18.85 | 18.89 | 4,140 | -0.67(-3.43%) |
Feb 24, 2021 | 19.50 | 19.57 | 19.45 | 19.56 | 4,288 | +0.10(+0.52%) |
Feb 23, 2021 | 19.63 | 19.63 | 19.25 | 19.46 | 6,857 | -0.46(-2.31%) |
Feb 22, 2021 | 20.21 | 20.38 | 19.92 | 19.92 | 5,099 | -0.53(-2.59%) |
Feb 19, 2021 | 20.60 | 20.68 | 20.45 | 20.45 | 3,500 | -0.09(-0.43%) |
Feb 18, 2021 | 20.57 | 20.60 | 20.50 | 20.54 | 6,314 | -0.52(-2.48%) |
Feb 17, 2021 | 21.22 | 21.36 | 20.98 | 21.06 | 3,858 | -0.34(-1.59%) |
Feb 16, 2021 | 21.35 | 21.83 | 21.28 | 21.40 | 11,123 | +0.12(+0.56%) |
Feb 12, 2021 | 21.95 | 22.00 | 20.95 | 21.28 | 4,000 | -0.91(-4.10%) |
Feb 11, 2021 | 22.70 | 22.84 | 22.19 | 22.19 | 2,640 | -0.56(-2.46%) |
Feb 10, 2021 | 23.04 | 23.04 | 22.75 | 22.75 | 468 | -0.17(-0.76%) |
Feb 09, 2021 | 23.12 | 23.12 | 22.92 | 22.92 | 657 | -0.30(-1.28%) |
Feb 08, 2021 | 23.11 | 23.25 | 22.70 | 23.22 | 8,557 | +0.00(+0.00%) |
Feb 05, 2021 | 22.86 | 23.22 | 22.86 | 23.22 | 5,000 | +0.60(+2.65%) |
Feb 04, 2021 | 22.42 | 22.62 | 22.29 | 22.62 | 2,530 | +0.05(+0.22%) |
Feb 03, 2021 | 22.21 | 22.57 | 22.21 | 22.57 | 1,907 | +0.39(+1.76%) |
Feb 02, 2021 | 23.01 | 23.01 | 22.18 | 22.18 | 26,310 | -0.45(-1.99%) |
Feb 01, 2021 | 23.00 | 23.00 | 22.63 | 22.63 | 2,053 | -0.11(-0.48%) |
Jan 29, 2021 | 22.63 | 22.74 | 22.46 | 22.74 | 1,200 | -0.09(-0.41%) |
Jan 28, 2021 | 22.75 | 22.88 | 22.43 | 22.83 | 5,088 | +0.40(+1.80%) |
Jan 27, 2021 | 23.39 | 23.39 | 22.43 | 22.43 | 5,866 | -1.39(-5.84%) |
Jan 26, 2021 | 24.66 | 24.66 | 23.69 | 23.82 | 3,594 | -0.93(-3.76%) |
Jan 25, 2021 | 24.81 | 25.00 | 24.10 | 24.75 | 2,207 | +0.05(+0.20%) |
Jan 22, 2021 | 24.19 | 24.70 | 24.19 | 24.70 | 800 | +0.02(+0.08%) |
Jan 21, 2021 | 24.18 | 24.68 | 24.18 | 24.68 | 4,734 | +0.72(+3.01%) |
Jan 20, 2021 | 23.77 | 24.07 | 23.70 | 23.96 | 1,906 | +0.18(+0.78%) |
Jan 19, 2021 | 23.37 | 23.79 | 23.30 | 23.78 | 2,438 | +0.31(+1.34%) |
Jan 15, 2021 | 23.31 | 23.55 | 23.18 | 23.46 | 2,100 | -0.28(-1.17%) |
Jan 14, 2021 | 24.10 | 24.17 | 23.74 | 23.74 | 2,384 | -0.51(-2.10%) |
Jan 13, 2021 | 23.83 | 24.25 | 23.83 | 24.25 | 1,555 | +0.32(+1.34%) |
Jan 12, 2021 | 24.42 | 24.42 | 23.92 | 23.93 | 4,929 | -0.29(-1.21%) |
Jan 11, 2021 | 24.95 | 25.05 | 24.11 | 24.22 | 7,354 | -0.97(-3.84%) |
Jan 08, 2021 | 24.86 | 25.50 | 24.86 | 25.19 | 7,600 | +0.50(+2.03%) |
Jan 07, 2021 | 23.95 | 25.01 | 23.95 | 24.69 | 6,115 | +1.19(+5.06%) |
Jan 06, 2021 | 22.96 | 24.40 | 22.77 | 23.50 | 9,743 | +1.10(+4.91%) |
Jan 05, 2021 | 21.93 | 22.40 | 21.79 | 22.40 | 2,889 | +0.52(+2.38%) |