Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.05 | 18.05 | 17.94 | 18.05 | 3,087 | +0.11(+0.59%) |
Mar 30, 2021 | 18.22 | 18.25 | 17.94 | 17.94 | 1,973 | -0.27(-1.49%) |
Mar 29, 2021 | 18.22 | 18.22 | 18.22 | 18.22 | 1,580 | +0.31(+1.71%) |
Mar 26, 2021 | 17.83 | 18.03 | 17.67 | 17.91 | 3,405 | +1.12(+6.66%) |
Mar 25, 2021 | 16.79 | 16.79 | 16.79 | 214 | +0.00(+0.00%) | |
Mar 24, 2021 | 17.63 | 17.63 | 16.79 | 16.79 | 955 | -0.59(-3.40%) |
Mar 23, 2021 | 17.38 | 17.38 | 17.38 | 17.38 | 1,731 | -1.38(-7.33%) |
Mar 22, 2021 | 18.33 | 18.88 | 18.33 | 18.76 | 840 | +0.31(+1.68%) |
Mar 19, 2021 | 20.04 | 20.04 | 18.45 | 18.45 | 1,754 | -1.08(-5.51%) |
Mar 18, 2021 | 19.52 | 19.52 | 19.52 | 19.52 | 171 | +0.24(+1.26%) |
Mar 17, 2021 | 19.38 | 19.38 | 19.28 | 19.28 | 352 | -0.31(-1.56%) |
Mar 16, 2021 | 18.76 | 19.59 | 18.76 | 19.59 | 1,876 | -0.12(-0.61%) |
Mar 15, 2021 | 20.76 | 20.76 | 19.71 | 19.71 | 1,301 | -0.93(-4.51%) |
Mar 12, 2021 | 20.71 | 20.71 | 20.43 | 20.64 | 1,754 | -0.29(-1.36%) |
Mar 11, 2021 | 20.92 | 20.92 | 20.92 | 20.92 | 314 | +1.55(+7.97%) |
Mar 10, 2021 | 19.50 | 19.50 | 19.38 | 19.38 | 798 | +0.48(+2.56%) |
Mar 09, 2021 | 19.01 | 19.01 | 18.86 | 18.89 | 451 | +0.97(+5.41%) |
Mar 08, 2021 | 17.93 | 17.93 | 17.88 | 17.93 | 2,090 | -0.17(-0.94%) |
Mar 05, 2021 | 17.83 | 18.17 | 17.34 | 18.10 | 2,270 | +0.20(+1.11%) |
Mar 04, 2021 | 16.79 | 17.90 | 16.79 | 17.90 | 2,362 | +0.21(+1.21%) |
Mar 03, 2021 | 17.68 | 17.68 | 17.68 | 17.68 | 1,551 | +0.37(+2.13%) |
Mar 02, 2021 | 17.72 | 17.72 | 16.91 | 17.32 | 786 | -0.46(-2.56%) |
Mar 01, 2021 | 16.18 | 17.79 | 16.07 | 17.77 | 2,711 | +1.59(+9.82%) |
Feb 26, 2021 | 16.18 | 16.18 | 16.18 | 16.18 | 516 | +0.00(+0.00%) |
Feb 25, 2021 | 17.93 | 18.02 | 16.14 | 16.18 | 4,108 | -1.07(-6.18%) |
Feb 24, 2021 | 17.03 | 17.25 | 17.03 | 17.25 | 1,020 | +0.92(+5.64%) |
Feb 23, 2021 | 16.33 | 16.52 | 16.33 | 16.33 | 2,593 | +0.15(+0.90%) |
Feb 22, 2021 | 15.10 | 16.18 | 15.10 | 16.18 | 1,368 | +1.40(+9.44%) |
Feb 19, 2021 | 14.72 | 14.79 | 14.71 | 14.79 | 1,135 | +0.11(+0.73%) |
Feb 18, 2021 | 14.95 | 15.21 | 14.68 | 14.68 | 1,504 | -0.82(-5.31%) |
Feb 17, 2021 | 15.07 | 15.50 | 15.07 | 15.50 | 1,273 | +0.44(+2.89%) |
Feb 16, 2021 | 14.23 | 15.07 | 14.15 | 15.07 | 1,965 | +0.32(+2.20%) |
Feb 12, 2021 | 14.74 | 14.74 | 14.74 | 14.74 | 309 | -0.64(-4.14%) |
Feb 11, 2021 | 15.38 | 15.38 | 15.38 | 15.38 | 461 | +0.13(+0.83%) |
Feb 10, 2021 | 15.25 | 15.50 | 15.21 | 15.25 | 1,917 | -0.01(-0.06%) |
Feb 09, 2021 | 14.52 | 15.34 | 14.52 | 15.26 | 6,372 | +1.11(+7.88%) |
Feb 08, 2021 | 14.20 | 14.53 | 14.15 | 14.15 | 4,414 | +0.34(+2.46%) |
Feb 05, 2021 | 14.11 | 14.15 | 13.81 | 13.81 | 2,064 | +0.43(+3.19%) |
Feb 04, 2021 | 13.38 | 13.38 | 13.38 | 121 | +0.00(+0.00%) | |
Feb 03, 2021 | 13.21 | 13.38 | 13.21 | 13.38 | 527 | -0.11(-0.84%) |
Feb 02, 2021 | 13.66 | 13.66 | 13.49 | 13.49 | 795 | -0.23(-1.66%) |
Feb 01, 2021 | 13.25 | 14.31 | 13.11 | 13.72 | 2,903 | +0.47(+3.53%) |
Jan 29, 2021 | 13.50 | 13.50 | 13.23 | 13.25 | 1,341 | -0.51(-3.68%) |
Jan 28, 2021 | 13.76 | 13.76 | 13.76 | 13.76 | 538 | +0.19(+1.43%) |
Jan 27, 2021 | 14.19 | 14.19 | 13.57 | 13.57 | 2,306 | -0.74(-5.16%) |
Jan 26, 2021 | 14.52 | 14.52 | 14.30 | 14.30 | 1,246 | -0.93(-6.09%) |
Jan 25, 2021 | 14.92 | 15.46 | 14.60 | 15.23 | 3,109 | +1.05(+7.39%) |
Jan 22, 2021 | 14.73 | 14.73 | 14.18 | 14.18 | 1,960 | -0.53(-3.63%) |
Jan 21, 2021 | 14.42 | 14.80 | 14.42 | 14.72 | 850 | -0.03(-0.20%) |
Jan 20, 2021 | 14.75 | 14.75 | 14.75 | 83 | +0.00(+0.00%) | |
Jan 19, 2021 | 14.48 | 14.82 | 14.47 | 14.75 | 1,783 | -0.03(-0.20%) |
Jan 15, 2021 | 14.78 | 14.78 | 14.78 | 68 | +0.00(+0.00%) | |
Jan 14, 2021 | 14.34 | 14.82 | 14.34 | 14.78 | 1,321 | +0.57(+4.02%) |
Jan 13, 2021 | 13.42 | 14.76 | 13.42 | 14.20 | 1,016 | -0.13(-0.88%) |
Jan 12, 2021 | 14.33 | 14.33 | 14.28 | 14.33 | 625 | +0.53(+3.85%) |
Jan 11, 2021 | 14.19 | 14.19 | 13.80 | 13.80 | 1,509 | -0.41(-2.85%) |
Jan 08, 2021 | 14.67 | 14.67 | 14.20 | 14.20 | 518 | -0.51(-3.48%) |
Jan 07, 2021 | 14.91 | 15.05 | 14.72 | 14.72 | 725 | +0.27(+1.87%) |
Jan 06, 2021 | 14.84 | 15.34 | 14.35 | 14.45 | 6,412 | +0.44(+3.17%) |
Jan 05, 2021 | 13.36 | 14.00 | 13.36 | 14.00 | 1,108 | +0.96(+7.40%) |