Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.69 | 18.71 | 18.58 | 18.58 | 1,846 | -0.08(-0.41%) |
Mar 30, 2021 | 18.66 | 18.72 | 18.66 | 18.66 | 1,662 | +0.05(+0.28%) |
Mar 29, 2021 | 18.59 | 18.70 | 18.49 | 18.61 | 89,681 | -0.01(-0.04%) |
Mar 26, 2021 | 18.56 | 18.62 | 18.48 | 18.62 | 3,400 | +0.21(+1.15%) |
Mar 25, 2021 | 18.36 | 18.40 | 18.36 | 18.40 | 472 | +0.17(+0.96%) |
Mar 24, 2021 | 18.49 | 18.49 | 18.23 | 18.23 | 9,863 | -0.11(-0.60%) |
Mar 23, 2021 | 18.54 | 18.54 | 18.34 | 18.34 | 2,517 | -0.21(-1.13%) |
Mar 22, 2021 | 18.20 | 18.58 | 18.20 | 18.55 | 6,939 | +0.00(+0.00%) |
Mar 19, 2021 | 18.63 | 18.63 | 18.55 | 18.55 | 1,300 | +0.21(+1.13%) |
Mar 18, 2021 | 18.65 | 18.65 | 18.34 | 18.34 | 1,083 | -0.43(-2.30%) |
Mar 17, 2021 | 18.75 | 18.78 | 18.75 | 18.77 | 4,292 | +0.02(+0.08%) |
Mar 16, 2021 | 18.72 | 18.79 | 18.64 | 18.76 | 1,786 | -0.12(-0.65%) |
Mar 15, 2021 | 18.60 | 18.88 | 18.60 | 18.88 | 2,908 | +0.30(+1.59%) |
Mar 12, 2021 | 18.95 | 18.95 | 18.55 | 18.58 | 3,700 | +0.13(+0.70%) |
Mar 11, 2021 | 18.37 | 18.50 | 18.37 | 18.45 | 3,809 | +0.09(+0.47%) |
Mar 10, 2021 | 18.32 | 18.40 | 18.32 | 18.37 | 934 | +0.17(+0.92%) |
Mar 09, 2021 | 18.19 | 18.20 | 18.14 | 18.20 | 589 | +0.12(+0.65%) |
Mar 08, 2021 | 18.10 | 18.11 | 18.08 | 18.08 | 1,522 | +0.21(+1.19%) |
Mar 05, 2021 | 17.86 | 17.88 | 17.46 | 17.87 | 12,400 | -0.11(-0.60%) |
Mar 04, 2021 | 18.23 | 18.23 | 17.82 | 17.98 | 9,494 | -0.29(-1.61%) |
Mar 03, 2021 | 18.00 | 18.39 | 18.00 | 18.27 | 3,993 | +0.11(+0.61%) |
Mar 02, 2021 | 18.07 | 18.21 | 18.05 | 18.16 | 2,527 | +0.23(+1.28%) |
Mar 01, 2021 | 17.93 | 18.00 | 17.92 | 17.93 | 6,727 | +0.19(+1.05%) |
Feb 26, 2021 | 17.70 | 17.75 | 17.70 | 17.75 | 200 | +0.17(+1.00%) |
Feb 25, 2021 | 17.84 | 17.85 | 17.57 | 17.57 | 3,494 | -0.20(-1.13%) |
Feb 24, 2021 | 17.73 | 17.78 | 17.72 | 17.77 | 7,009 | +0.29(+1.69%) |
Feb 23, 2021 | 17.85 | 17.85 | 17.38 | 17.48 | 2,572 | -0.12(-0.69%) |
Feb 22, 2021 | 17.05 | 17.69 | 17.05 | 17.60 | 6,291 | +0.14(+0.80%) |
Feb 19, 2021 | 17.43 | 17.46 | 17.43 | 17.46 | 3,400 | +0.05(+0.29%) |
Feb 18, 2021 | 17.40 | 17.45 | 17.40 | 17.41 | 7,603 | +0.03(+0.20%) |
Feb 17, 2021 | 17.40 | 17.40 | 17.35 | 17.38 | 4,580 | -0.03(-0.15%) |
Feb 16, 2021 | 17.50 | 17.50 | 17.39 | 17.40 | 1,706 | +0.05(+0.28%) |
Feb 12, 2021 | 16.50 | 17.38 | 16.50 | 17.35 | 2,400 | +0.08(+0.48%) |
Feb 11, 2021 | 17.39 | 17.39 | 17.27 | 17.27 | 13,837 | -0.03(-0.16%) |
Feb 10, 2021 | 16.95 | 17.38 | 16.95 | 17.30 | 15,285 | +0.30(+1.76%) |
Feb 09, 2021 | 17.12 | 17.12 | 17.00 | 17.00 | 7,018 | -0.18(-1.07%) |
Feb 08, 2021 | 17.19 | 17.23 | 17.14 | 17.18 | 4,030 | +0.01(+0.04%) |
Feb 05, 2021 | 17.00 | 17.18 | 17.00 | 17.18 | 3,600 | +0.28(+1.63%) |
Feb 04, 2021 | 16.94 | 16.99 | 16.90 | 16.90 | 2,283 | +0.09(+0.54%) |
Feb 03, 2021 | 16.69 | 16.81 | 16.69 | 16.81 | 1,404 | +0.12(+0.71%) |
Feb 02, 2021 | 16.58 | 16.75 | 16.49 | 16.69 | 3,957 | +0.31(+1.87%) |
Feb 01, 2021 | 16.25 | 16.39 | 16.25 | 16.39 | 4,891 | +0.26(+1.62%) |
Jan 29, 2021 | 16.16 | 16.16 | 16.12 | 16.12 | 300 | -0.22(-1.32%) |
Jan 28, 2021 | 16.49 | 16.49 | 16.27 | 16.34 | 3,072 | -0.10(-0.58%) |
Jan 27, 2021 | 16.61 | 16.61 | 16.44 | 16.44 | 3,756 | -0.18(-1.07%) |
Jan 26, 2021 | 16.59 | 16.61 | 16.59 | 16.61 | 390 | +0.13(+0.80%) |
Jan 25, 2021 | 16.68 | 16.68 | 16.47 | 16.48 | 4,966 | -0.05(-0.30%) |
Jan 22, 2021 | 16.51 | 16.55 | 16.51 | 16.53 | 1,600 | -0.05(-0.33%) |
Jan 21, 2021 | 16.59 | 16.60 | 16.58 | 16.59 | 6,511 | +0.08(+0.51%) |
Jan 20, 2021 | 16.47 | 16.50 | 16.39 | 16.50 | 2,258 | +0.11(+0.68%) |
Jan 19, 2021 | 16.20 | 16.48 | 16.20 | 16.39 | 8,701 | +0.01(+0.06%) |
Jan 15, 2021 | 16.01 | 16.38 | 16.01 | 16.38 | 1,300 | +0.06(+0.40%) |
Jan 14, 2021 | 16.19 | 16.35 | 16.17 | 16.32 | 4,615 | +0.21(+1.32%) |
Jan 13, 2021 | 16.10 | 16.10 | 16.07 | 16.10 | 698 | +0.05(+0.31%) |
Jan 12, 2021 | 16.05 | 16.08 | 16.02 | 16.05 | 49,606 | -0.85(-5.02%) |
Jan 11, 2021 | 16.87 | 16.90 | 16.41 | 16.90 | 8,324 | +0.34(+2.04%) |
Jan 08, 2021 | 16.53 | 16.56 | 16.48 | 16.56 | 2,900 | +0.14(+0.86%) |
Jan 07, 2021 | 16.48 | 16.50 | 16.42 | 16.42 | 1,945 | +0.11(+0.66%) |
Jan 06, 2021 | 16.90 | 16.90 | 16.27 | 16.31 | 8,848 | +0.06(+0.34%) |
Jan 05, 2021 | 16.25 | 16.32 | 16.25 | 16.26 | 2,688 | +0.22(+1.36%) |