Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.69 | 19.00 | 18.69 | 19.00 | 4,234 | +0.16(+0.85%) |
Mar 30, 2021 | 18.99 | 18.99 | 18.66 | 18.84 | 7,200 | -0.30(-1.57%) |
Mar 29, 2021 | 18.15 | 19.29 | 18.15 | 19.14 | 4,499 | -0.54(-2.74%) |
Mar 26, 2021 | 19.90 | 20.09 | 19.54 | 19.68 | 10,575 | -0.23(-1.16%) |
Mar 25, 2021 | 19.65 | 19.97 | 19.35 | 19.91 | 5,540 | +0.11(+0.56%) |
Mar 24, 2021 | 19.75 | 19.85 | 19.75 | 19.80 | 1,600 | -0.04(-0.20%) |
Mar 23, 2021 | 19.61 | 20.00 | 19.54 | 19.84 | 2,412 | +0.08(+0.40%) |
Mar 22, 2021 | 20.00 | 20.14 | 19.70 | 19.76 | 6,399 | -0.30(-1.50%) |
Mar 19, 2021 | 19.61 | 20.06 | 19.61 | 20.06 | 800 | +0.31(+1.57%) |
Mar 18, 2021 | 19.33 | 19.93 | 19.33 | 19.75 | 15,150 | +0.23(+1.18%) |
Mar 17, 2021 | 19.63 | 19.63 | 19.50 | 19.52 | 1,247 | -0.16(-0.81%) |
Mar 16, 2021 | 19.71 | 19.71 | 19.65 | 19.68 | 839 | -0.26(-1.30%) |
Mar 15, 2021 | 19.86 | 20.03 | 19.86 | 19.94 | 1,600 | -0.06(-0.30%) |
Mar 12, 2021 | 19.95 | 20.00 | 19.95 | 20.00 | 423 | -0.10(-0.50%) |
Mar 11, 2021 | 20.20 | 20.27 | 20.02 | 20.10 | 3,800 | -0.25(-1.23%) |
Mar 10, 2021 | 19.90 | 20.35 | 19.55 | 20.35 | 3,203 | +0.39(+1.95%) |
Mar 09, 2021 | 20.05 | 20.15 | 19.85 | 19.96 | 1,600 | +0.06(+0.30%) |
Mar 08, 2021 | 19.85 | 20.38 | 19.65 | 19.90 | 10,339 | -0.10(-0.50%) |
Mar 05, 2021 | 18.75 | 20.60 | 18.74 | 20.00 | 47,925 | +0.07(+0.35%) |
Mar 04, 2021 | 20.00 | 20.00 | 19.75 | 19.93 | 800 | -0.17(-0.85%) |
Mar 03, 2021 | 20.10 | 20.18 | 19.98 | 20.10 | 7,745 | -0.11(-0.54%) |
Mar 02, 2021 | 19.95 | 20.27 | 19.95 | 20.21 | 1,759 | -0.05(-0.25%) |
Mar 01, 2021 | 20.10 | 20.60 | 20.06 | 20.26 | 17,584 | +0.03(+0.15%) |
Feb 26, 2021 | 19.90 | 20.25 | 19.90 | 20.23 | 3,526 | +0.67(+3.43%) |
Feb 25, 2021 | 19.55 | 19.75 | 19.50 | 19.56 | 6,181 | -0.44(-2.20%) |
Feb 24, 2021 | 18.76 | 20.00 | 18.76 | 20.00 | 18,500 | +1.23(+6.55%) |
Feb 22, 2021 | 18.77 | 18.77 | 18.77 | 0 | -0.02(-0.11%) | |
Feb 19, 2021 | 19.10 | 19.10 | 18.79 | 18.79 | 500 | -0.71(-3.64%) |
Feb 18, 2021 | 18.65 | 19.60 | 18.65 | 19.50 | 8,408 | +0.58(+3.07%) |
Feb 17, 2021 | 18.92 | 18.92 | 18.92 | 18.92 | 110 | +0.09(+0.48%) |
Feb 16, 2021 | 19.15 | 19.15 | 18.83 | 18.83 | 300 | -0.17(-0.89%) |
Feb 12, 2021 | 19.00 | 19.00 | 19.00 | 0 | +0.06(+0.32%) | |
Feb 11, 2021 | 19.15 | 19.30 | 18.94 | 18.94 | 7,407 | +0.39(+2.10%) |
Feb 10, 2021 | 19.07 | 19.25 | 18.55 | 18.55 | 11,300 | -0.45(-2.37%) |
Feb 09, 2021 | 19.00 | 19.21 | 19.00 | 19.00 | 17,345 | +0.35(+1.88%) |
Feb 08, 2021 | 18.71 | 18.75 | 18.60 | 18.65 | 2,472 | -0.41(-2.15%) |
Feb 05, 2021 | 18.88 | 19.06 | 18.80 | 19.06 | 1,395 | +0.33(+1.76%) |
Feb 04, 2021 | 18.17 | 18.73 | 18.09 | 18.73 | 1,450 | +0.71(+3.94%) |
Feb 03, 2021 | 18.03 | 18.03 | 18.02 | 18.02 | 200 | -0.15(-0.83%) |
Feb 02, 2021 | 18.17 | 18.17 | 18.17 | 18.17 | 100 | -0.54(-2.89%) |
Feb 01, 2021 | 16.51 | 19.00 | 16.51 | 18.71 | 8,400 | +1.56(+9.10%) |
Jan 28, 2021 | 17.15 | 17.15 | 17.15 | 0 | -0.40(-2.28%) | |
Jan 27, 2021 | 17.02 | 17.55 | 16.95 | 17.55 | 1,400 | +0.38(+2.21%) |
Jan 26, 2021 | 17.46 | 17.47 | 16.81 | 17.17 | 1,500 | -0.39(-2.22%) |
Jan 25, 2021 | 18.01 | 18.46 | 17.48 | 17.56 | 4,054 | -1.07(-5.74%) |
Jan 22, 2021 | 19.33 | 19.33 | 18.63 | 18.63 | 7,100 | -0.70(-3.62%) |
Jan 21, 2021 | 19.67 | 19.67 | 19.19 | 19.33 | 1,100 | -0.13(-0.67%) |
Jan 20, 2021 | 19.32 | 19.50 | 19.30 | 19.46 | 8,700 | +0.29(+1.51%) |
Jan 19, 2021 | 18.21 | 19.17 | 18.07 | 19.17 | 12,600 | +0.66(+3.57%) |
Jan 18, 2021 | 18.50 | 18.51 | 18.50 | 18.51 | 1,100 | -0.25(-1.33%) |
Jan 15, 2021 | 19.42 | 19.60 | 18.76 | 18.76 | 1,971 | -0.60(-3.10%) |
Jan 14, 2021 | 18.84 | 19.50 | 18.84 | 19.36 | 4,840 | +0.80(+4.31%) |
Jan 13, 2021 | 18.46 | 18.56 | 18.46 | 18.56 | 314 | -0.43(-2.26%) |
Jan 12, 2021 | 20.13 | 20.25 | 18.96 | 18.99 | 869 | -1.47(-7.18%) |
Jan 11, 2021 | 18.42 | 20.46 | 18.42 | 20.46 | 9,036 | +2.19(+11.99%) |
Jan 08, 2021 | 17.60 | 18.27 | 17.56 | 18.27 | 5,200 | +1.00(+5.79%) |
Jan 06, 2021 | 17.27 | 17.27 | 17.27 | 0 | +0.08(+0.47%) | |
Jan 05, 2021 | 17.76 | 17.76 | 17.19 | 17.19 | 800 | -0.89(-4.92%) |