Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.11 | 18.23 | 18.11 | 18.15 | 7,698 | -0.13(-0.71%) |
Mar 30, 2021 | 18.21 | 18.31 | 18.08 | 18.28 | 33,841 | +0.12(+0.66%) |
Mar 29, 2021 | 17.59 | 18.26 | 17.59 | 18.16 | 23,873 | -0.05(-0.27%) |
Mar 26, 2021 | 18.02 | 18.21 | 17.96 | 18.21 | 59,900 | +0.64(+3.64%) |
Mar 25, 2021 | 17.57 | 17.62 | 17.54 | 17.57 | 28,001 | -0.05(-0.28%) |
Mar 24, 2021 | 17.70 | 17.70 | 17.56 | 17.62 | 18,386 | +0.23(+1.32%) |
Mar 23, 2021 | 17.60 | 17.60 | 17.38 | 17.39 | 30,118 | -0.21(-1.19%) |
Mar 22, 2021 | 17.60 | 17.73 | 17.60 | 17.60 | 25,780 | -0.10(-0.56%) |
Mar 19, 2021 | 17.55 | 17.75 | 17.55 | 17.70 | 27,600 | +0.02(+0.11%) |
Mar 18, 2021 | 17.65 | 17.84 | 17.65 | 17.68 | 55,635 | -0.14(-0.79%) |
Mar 17, 2021 | 17.80 | 17.82 | 17.59 | 17.82 | 54,638 | +0.25(+1.42%) |
Mar 16, 2021 | 17.72 | 17.72 | 17.56 | 17.57 | 163,424 | -0.06(-0.34%) |
Mar 15, 2021 | 17.32 | 17.90 | 17.32 | 17.63 | 124,862 | -0.05(-0.28%) |
Mar 12, 2021 | 17.61 | 17.68 | 17.44 | 17.68 | 16,100 | +0.00(+0.00%) |
Mar 11, 2021 | 17.61 | 17.68 | 17.56 | 17.68 | 25,007 | -0.06(-0.34%) |
Mar 10, 2021 | 17.68 | 17.82 | 17.57 | 17.74 | 15,039 | +0.14(+0.80%) |
Mar 09, 2021 | 17.65 | 17.70 | 17.52 | 17.60 | 21,082 | +0.21(+1.18%) |
Mar 08, 2021 | 17.45 | 17.51 | 17.38 | 17.39 | 41,390 | -0.28(-1.56%) |
Mar 05, 2021 | 17.54 | 17.67 | 17.41 | 17.67 | 26,500 | +0.25(+1.44%) |
Mar 04, 2021 | 17.68 | 17.68 | 17.42 | 17.42 | 27,200 | -0.07(-0.40%) |
Mar 03, 2021 | 17.63 | 17.63 | 17.45 | 17.49 | 34,576 | -0.09(-0.51%) |
Mar 02, 2021 | 17.50 | 17.61 | 17.50 | 17.58 | 24,209 | -0.09(-0.51%) |
Mar 01, 2021 | 17.61 | 17.73 | 17.61 | 17.67 | 16,656 | +0.14(+0.80%) |
Feb 26, 2021 | 17.73 | 17.73 | 17.51 | 17.53 | 30,400 | -0.14(-0.79%) |
Feb 25, 2021 | 18.30 | 18.30 | 17.67 | 17.67 | 47,248 | -0.33(-1.83%) |
Feb 24, 2021 | 17.89 | 18.16 | 17.83 | 18.00 | 54,052 | +0.11(+0.61%) |
Feb 23, 2021 | 17.73 | 17.99 | 17.70 | 17.89 | 25,674 | +0.16(+0.90%) |
Feb 22, 2021 | 17.71 | 17.89 | 17.69 | 17.73 | 60,334 | +0.00(+0.00%) |
Feb 19, 2021 | 17.72 | 17.81 | 17.70 | 17.73 | 15,900 | +0.03(+0.17%) |
Feb 18, 2021 | 17.87 | 17.87 | 17.60 | 17.70 | 68,412 | -0.39(-2.16%) |
Feb 17, 2021 | 17.98 | 18.14 | 17.98 | 18.09 | 29,291 | -0.13(-0.71%) |
Feb 16, 2021 | 18.23 | 18.27 | 18.17 | 18.22 | 32,831 | +0.21(+1.17%) |
Feb 12, 2021 | 18.03 | 18.09 | 17.93 | 18.01 | 26,800 | -0.03(-0.17%) |
Feb 11, 2021 | 18.07 | 18.23 | 17.89 | 18.04 | 31,257 | -0.03(-0.17%) |
Feb 10, 2021 | 18.16 | 18.19 | 17.99 | 18.07 | 24,179 | -0.14(-0.77%) |
Feb 09, 2021 | 17.66 | 18.21 | 17.66 | 18.21 | 32,409 | +0.55(+3.09%) |
Feb 08, 2021 | 17.58 | 17.74 | 17.58 | 17.66 | 20,812 | +0.13(+0.77%) |
Feb 05, 2021 | 17.51 | 17.54 | 17.37 | 17.53 | 39,100 | +0.14(+0.81%) |
Feb 04, 2021 | 17.45 | 17.45 | 17.35 | 17.39 | 31,901 | -0.49(-2.74%) |
Feb 03, 2021 | 17.52 | 17.88 | 17.52 | 17.88 | 24,655 | +0.07(+0.39%) |
Feb 02, 2021 | 17.67 | 17.81 | 17.53 | 17.81 | 69,528 | +0.38(+2.15%) |
Feb 01, 2021 | 17.43 | 17.64 | 17.33 | 17.43 | 78,040 | -0.30(-1.66%) |
Jan 29, 2021 | 17.66 | 17.88 | 17.59 | 17.73 | 33,000 | -0.34(-1.88%) |
Jan 28, 2021 | 17.91 | 18.11 | 17.89 | 18.07 | 23,054 | +0.11(+0.61%) |
Jan 27, 2021 | 18.32 | 18.32 | 17.82 | 17.96 | 38,011 | -0.43(-2.34%) |
Jan 26, 2021 | 18.18 | 18.72 | 18.18 | 18.39 | 18,918 | -0.08(-0.42%) |
Jan 25, 2021 | 18.43 | 18.48 | 18.33 | 18.47 | 133,733 | -0.17(-0.93%) |
Jan 22, 2021 | 19.29 | 19.29 | 18.55 | 18.64 | 30,500 | -0.20(-1.06%) |
Jan 21, 2021 | 18.80 | 18.88 | 18.75 | 18.84 | 103,220 | +0.18(+0.96%) |
Jan 20, 2021 | 18.67 | 18.82 | 18.57 | 18.66 | 137,164 | +0.20(+1.08%) |
Jan 19, 2021 | 17.78 | 18.50 | 17.78 | 18.46 | 59,907 | -0.20(-1.07%) |
Jan 15, 2021 | 18.73 | 18.75 | 18.61 | 18.66 | 29,300 | -0.35(-1.83%) |
Jan 14, 2021 | 18.70 | 19.11 | 18.70 | 19.01 | 81,930 | +0.24(+1.27%) |
Jan 13, 2021 | 18.77 | 18.77 | 18.64 | 18.77 | 123,932 | +0.23(+1.24%) |
Jan 12, 2021 | 17.86 | 18.59 | 17.86 | 18.54 | 116,418 | -0.17(-0.91%) |
Jan 11, 2021 | 18.78 | 18.98 | 18.70 | 18.71 | 223,184 | +0.17(+0.92%) |
Jan 08, 2021 | 17.95 | 18.64 | 17.95 | 18.54 | 229,000 | +0.51(+2.83%) |
Jan 07, 2021 | 17.75 | 18.13 | 17.75 | 18.03 | 42,429 | +0.44(+2.50%) |
Jan 06, 2021 | 17.33 | 17.70 | 17.33 | 17.59 | 42,412 | +0.07(+0.40%) |
Jan 05, 2021 | 17.55 | 17.59 | 17.48 | 17.52 | 21,495 | +0.19(+1.10%) |