Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.10 | 21.30 | 21.10 | 21.27 | 3,406 | +0.22(+1.05%) |
Mar 30, 2021 | 21.00 | 21.05 | 21.00 | 21.05 | 1,010 | +0.08(+0.38%) |
Mar 29, 2021 | 21.75 | 21.75 | 20.72 | 20.97 | 3,213 | -1.03(-4.68%) |
Mar 26, 2021 | 22.00 | 22.00 | 21.88 | 22.00 | 4,222 | +0.50(+2.33%) |
Mar 25, 2021 | 21.68 | 21.68 | 21.49 | 21.50 | 2,093 | +0.28(+1.32%) |
Mar 24, 2021 | 21.01 | 21.25 | 21.01 | 21.22 | 14,974 | +0.29(+1.39%) |
Mar 23, 2021 | 20.77 | 21.00 | 20.77 | 20.93 | 1,600 | +0.25(+1.21%) |
Mar 22, 2021 | 20.60 | 20.68 | 20.49 | 20.68 | 4,990 | -0.09(-0.43%) |
Mar 19, 2021 | 20.43 | 20.81 | 20.43 | 20.77 | 16,558 | +0.72(+3.59%) |
Mar 18, 2021 | 20.30 | 20.55 | 20.02 | 20.05 | 7,700 | +0.05(+0.25%) |
Mar 17, 2021 | 19.80 | 20.25 | 19.80 | 20.00 | 9,600 | +0.05(+0.25%) |
Mar 16, 2021 | 19.30 | 19.95 | 19.30 | 19.95 | 7,500 | +0.56(+2.89%) |
Mar 15, 2021 | 19.00 | 19.39 | 19.00 | 19.39 | 26,060 | +0.52(+2.76%) |
Mar 12, 2021 | 18.78 | 19.00 | 18.30 | 18.87 | 10,471 | +0.11(+0.59%) |
Mar 11, 2021 | 18.00 | 19.00 | 18.00 | 18.76 | 2,700 | +1.26(+7.20%) |
Mar 10, 2021 | 17.25 | 17.50 | 17.05 | 17.50 | 2,607 | +0.06(+0.34%) |
Mar 09, 2021 | 16.02 | 17.44 | 16.02 | 17.44 | 1,305 | +0.94(+5.70%) |
Mar 08, 2021 | 16.50 | 16.50 | 16.50 | 16.50 | 3,086 | -0.13(-0.78%) |
Mar 05, 2021 | 16.80 | 17.01 | 16.63 | 16.63 | 2,319 | -0.03(-0.18%) |
Mar 04, 2021 | 17.07 | 17.07 | 16.65 | 16.66 | 2,480 | -0.44(-2.57%) |
Mar 03, 2021 | 17.49 | 17.49 | 17.10 | 17.10 | 15,511 | -0.15(-0.87%) |
Mar 02, 2021 | 17.25 | 17.25 | 17.25 | 17.25 | 8,400 | +0.25(+1.47%) |
Mar 01, 2021 | 17.30 | 17.30 | 17.00 | 17.00 | 2,500 | +0.00(+0.00%) |
Feb 26, 2021 | 17.00 | 17.25 | 17.00 | 17.00 | 4,000 | -0.05(-0.29%) |
Feb 25, 2021 | 17.10 | 17.10 | 17.00 | 17.05 | 1,600 | -0.10(-0.58%) |
Feb 24, 2021 | 17.15 | 17.15 | 17.15 | 17.15 | 600 | +0.05(+0.29%) |
Feb 23, 2021 | 17.35 | 17.35 | 17.10 | 17.10 | 600 | -0.41(-2.34%) |
Feb 19, 2021 | 17.51 | 17.51 | 17.51 | 0 | -0.19(-1.07%) | |
Feb 18, 2021 | 17.73 | 17.73 | 17.60 | 17.70 | 1,300 | -0.81(-4.38%) |
Feb 16, 2021 | 18.51 | 18.51 | 18.51 | 0 | +0.76(+4.28%) | |
Feb 12, 2021 | 17.75 | 17.75 | 17.75 | 0 | -0.07(-0.39%) | |
Feb 11, 2021 | 17.82 | 17.82 | 17.72 | 17.82 | 1,000 | -0.07(-0.39%) |
Feb 10, 2021 | 17.75 | 17.89 | 17.75 | 17.89 | 1,700 | +0.14(+0.79%) |
Feb 09, 2021 | 17.75 | 17.75 | 17.70 | 17.75 | 3,624 | +0.14(+0.80%) |
Feb 08, 2021 | 17.70 | 17.75 | 17.61 | 17.61 | 3,400 | +0.01(+0.06%) |
Feb 05, 2021 | 17.75 | 17.75 | 17.60 | 17.60 | 2,700 | -0.15(-0.85%) |
Feb 03, 2021 | 17.75 | 17.75 | 17.75 | 0 | +0.25(+1.43%) | |
Feb 02, 2021 | 17.69 | 17.70 | 17.50 | 17.50 | 1,185 | +0.00(+0.00%) |
Feb 01, 2021 | 17.75 | 17.75 | 17.50 | 17.50 | 500 | -0.24(-1.35%) |
Jan 29, 2021 | 17.70 | 17.75 | 17.65 | 17.74 | 600 | +0.14(+0.80%) |
Jan 28, 2021 | 17.60 | 17.60 | 17.60 | 17.60 | 400 | -0.15(-0.85%) |
Jan 27, 2021 | 17.52 | 17.75 | 17.52 | 17.75 | 1,845 | +0.00(+0.00%) |
Jan 26, 2021 | 17.26 | 17.75 | 17.26 | 17.75 | 2,060 | +0.35(+2.01%) |
Jan 25, 2021 | 17.40 | 17.40 | 17.20 | 17.40 | 2,331 | -0.35(-1.97%) |
Jan 22, 2021 | 17.75 | 17.75 | 17.75 | 17.75 | 3,100 | +0.25(+1.43%) |
Jan 21, 2021 | 17.00 | 17.51 | 17.00 | 17.50 | 6,426 | +0.51(+3.00%) |
Jan 20, 2021 | 16.94 | 17.10 | 16.90 | 16.99 | 13,600 | +0.09(+0.53%) |
Jan 19, 2021 | 16.79 | 17.00 | 16.79 | 16.90 | 6,800 | +0.11(+0.66%) |
Jan 18, 2021 | 16.79 | 16.79 | 16.79 | 16.79 | 900 | -0.01(-0.06%) |
Jan 15, 2021 | 16.80 | 16.80 | 16.79 | 16.80 | 1,800 | +0.00(+0.00%) |
Jan 14, 2021 | 16.61 | 16.80 | 16.60 | 16.80 | 1,000 | -0.05(-0.30%) |
Jan 13, 2021 | 16.85 | 16.85 | 16.85 | 16.85 | 2,200 | +0.05(+0.30%) |
Jan 12, 2021 | 16.60 | 16.80 | 16.60 | 16.80 | 1,800 | +0.30(+1.82%) |
Jan 11, 2021 | 16.50 | 16.50 | 16.49 | 16.50 | 3,082 | -0.20(-1.20%) |
Jan 08, 2021 | 15.82 | 16.70 | 15.82 | 16.70 | 1,950 | +0.02(+0.12%) |
Jan 07, 2021 | 16.00 | 16.68 | 16.00 | 16.68 | 4,000 | +0.88(+5.57%) |
Jan 06, 2021 | 15.80 | 15.80 | 15.80 | 15.80 | 3,220 | -0.20(-1.25%) |
Jan 05, 2021 | 16.00 | 16.00 | 16.00 | 16.00 | 110 | +0.25(+1.59%) |