Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.25 | 19.30 | 18.76 | 19.08 | 21,102 | -0.10(-0.54%) |
Mar 30, 2021 | 18.56 | 19.19 | 18.52 | 19.18 | 40,089 | +0.43(+2.29%) |
Mar 29, 2021 | 18.97 | 18.97 | 18.50 | 18.75 | 39,170 | -0.16(-0.85%) |
Mar 26, 2021 | 18.58 | 18.91 | 18.48 | 18.91 | 5,800 | +0.63(+3.43%) |
Mar 25, 2021 | 18.00 | 18.30 | 17.90 | 18.28 | 11,133 | -0.11(-0.58%) |
Mar 24, 2021 | 18.63 | 18.63 | 18.31 | 18.39 | 28,256 | +0.27(+1.46%) |
Mar 23, 2021 | 18.55 | 18.60 | 18.08 | 18.12 | 28,937 | -0.96(-5.06%) |
Mar 22, 2021 | 19.03 | 19.24 | 18.90 | 19.09 | 10,632 | -0.24(-1.24%) |
Mar 19, 2021 | 18.49 | 19.37 | 18.34 | 19.33 | 70,200 | +0.67(+3.59%) |
Mar 18, 2021 | 19.20 | 19.59 | 18.61 | 18.66 | 39,765 | -0.76(-3.92%) |
Mar 17, 2021 | 19.63 | 19.74 | 19.27 | 19.42 | 28,316 | -0.43(-2.16%) |
Mar 16, 2021 | 20.23 | 20.23 | 19.58 | 19.85 | 25,372 | -0.47(-2.31%) |
Mar 15, 2021 | 20.93 | 20.94 | 20.23 | 20.32 | 26,487 | -0.61(-2.91%) |
Mar 12, 2021 | 21.56 | 21.61 | 20.80 | 20.93 | 14,400 | -0.02(-0.09%) |
Mar 11, 2021 | 20.92 | 21.95 | 19.93 | 20.95 | 75,898 | +1.31(+6.66%) |
Mar 10, 2021 | 18.70 | 19.64 | 18.70 | 19.64 | 123,420 | +1.18(+6.39%) |
Mar 09, 2021 | 18.00 | 18.61 | 17.73 | 18.46 | 9,043 | +0.54(+3.01%) |
Mar 08, 2021 | 17.82 | 18.12 | 17.82 | 17.92 | 13,986 | -0.02(-0.11%) |
Mar 05, 2021 | 18.40 | 18.44 | 17.61 | 17.94 | 58,200 | +0.01(+0.07%) |
Mar 04, 2021 | 18.29 | 18.66 | 17.93 | 17.93 | 7,831 | -0.47(-2.56%) |
Mar 03, 2021 | 18.36 | 18.55 | 18.24 | 18.40 | 10,129 | +0.08(+0.45%) |
Mar 02, 2021 | 18.56 | 18.63 | 18.32 | 18.32 | 12,300 | -0.09(-0.48%) |
Mar 01, 2021 | 18.74 | 18.74 | 18.30 | 18.41 | 7,423 | +0.19(+1.02%) |
Feb 26, 2021 | 18.04 | 18.39 | 17.86 | 18.22 | 25,400 | -0.30(-1.62%) |
Feb 25, 2021 | 19.01 | 19.07 | 18.35 | 18.52 | 10,039 | -0.62(-3.24%) |
Feb 24, 2021 | 18.63 | 19.17 | 18.63 | 19.14 | 37,124 | +0.42(+2.25%) |
Feb 23, 2021 | 18.60 | 18.80 | 18.51 | 18.72 | 11,302 | -0.13(-0.70%) |
Feb 22, 2021 | 18.96 | 19.10 | 18.85 | 18.85 | 20,921 | +0.04(+0.21%) |
Feb 19, 2021 | 18.01 | 19.19 | 18.01 | 18.81 | 32,100 | +0.09(+0.50%) |
Feb 18, 2021 | 18.85 | 18.87 | 18.32 | 18.72 | 11,400 | -0.17(-0.92%) |
Feb 17, 2021 | 18.53 | 18.89 | 18.34 | 18.89 | 14,684 | +0.15(+0.82%) |
Feb 16, 2021 | 19.00 | 19.71 | 18.58 | 18.74 | 15,174 | +0.39(+2.11%) |
Feb 12, 2021 | 17.78 | 18.37 | 17.78 | 18.35 | 6,300 | +0.52(+2.92%) |
Feb 11, 2021 | 17.81 | 17.83 | 17.60 | 17.83 | 6,618 | +0.26(+1.47%) |
Feb 10, 2021 | 18.06 | 18.06 | 17.49 | 17.57 | 5,802 | -0.35(-1.93%) |
Feb 09, 2021 | 17.20 | 17.92 | 17.20 | 17.92 | 10,344 | +0.68(+3.94%) |
Feb 08, 2021 | 17.24 | 17.56 | 17.18 | 17.24 | 29,877 | +0.46(+2.75%) |
Feb 05, 2021 | 16.81 | 16.81 | 16.47 | 16.78 | 30,100 | +0.70(+4.33%) |
Feb 04, 2021 | 15.45 | 16.09 | 15.45 | 16.08 | 18,238 | +0.52(+3.32%) |
Feb 03, 2021 | 15.44 | 15.60 | 15.44 | 15.57 | 8,459 | +0.16(+1.01%) |
Feb 02, 2021 | 15.61 | 15.90 | 15.36 | 15.41 | 22,258 | +0.04(+0.26%) |
Feb 01, 2021 | 14.75 | 15.44 | 14.47 | 15.37 | 21,507 | +1.14(+8.01%) |
Jan 29, 2021 | 14.60 | 14.64 | 14.19 | 14.23 | 28,800 | -0.26(-1.79%) |
Jan 28, 2021 | 14.78 | 14.89 | 14.40 | 14.49 | 5,365 | -0.16(-1.09%) |
Jan 27, 2021 | 14.94 | 15.68 | 14.59 | 14.65 | 30,550 | -0.35(-2.33%) |
Jan 26, 2021 | 15.51 | 15.78 | 15.00 | 15.00 | 85,638 | -0.68(-4.33%) |
Jan 25, 2021 | 15.20 | 15.98 | 15.20 | 15.68 | 31,970 | +0.28(+1.81%) |
Jan 22, 2021 | 15.80 | 15.80 | 15.40 | 15.40 | 8,700 | -0.55(-3.45%) |
Jan 21, 2021 | 16.55 | 16.55 | 15.87 | 15.95 | 5,450 | -0.53(-3.22%) |
Jan 20, 2021 | 16.55 | 16.74 | 16.43 | 16.48 | 6,244 | +0.02(+0.10%) |
Jan 19, 2021 | 16.50 | 16.95 | 16.36 | 16.46 | 16,833 | -0.07(-0.41%) |
Jan 15, 2021 | 16.14 | 16.53 | 16.14 | 16.53 | 8,900 | -0.12(-0.72%) |
Jan 14, 2021 | 16.16 | 16.78 | 16.16 | 16.65 | 8,258 | +0.37(+2.30%) |
Jan 13, 2021 | 15.42 | 16.43 | 15.42 | 16.28 | 14,519 | +0.84(+5.45%) |
Jan 12, 2021 | 14.95 | 15.43 | 14.94 | 15.43 | 6,351 | +0.88(+6.08%) |
Jan 11, 2021 | 14.08 | 14.55 | 14.08 | 14.55 | 17,527 | +0.09(+0.62%) |
Jan 08, 2021 | 14.52 | 14.54 | 14.19 | 14.46 | 10,300 | -0.05(-0.35%) |
Jan 07, 2021 | 14.35 | 14.51 | 14.34 | 14.51 | 26,665 | +0.09(+0.63%) |
Jan 06, 2021 | 14.38 | 14.61 | 14.25 | 14.42 | 15,507 | -0.17(-1.17%) |
Jan 05, 2021 | 14.26 | 14.77 | 14.25 | 14.59 | 15,675 | +0.94(+6.89%) |