Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.60 | 21.66 | 21.25 | 21.25 | 13,916 | +0.77(+3.78%) |
Mar 30, 2021 | 21.07 | 21.07 | 20.47 | 20.47 | 5,571 | -0.59(-2.79%) |
Mar 29, 2021 | 20.82 | 21.06 | 20.75 | 21.06 | 5,093 | +1.03(+5.13%) |
Mar 26, 2021 | 20.04 | 20.04 | 20.04 | 20.04 | 287 | -0.41(-2.01%) |
Mar 25, 2021 | 20.01 | 20.62 | 20.01 | 20.45 | 2,695 | -0.37(-1.78%) |
Mar 24, 2021 | 21.09 | 21.50 | 20.82 | 20.82 | 2,183 | -0.33(-1.54%) |
Mar 23, 2021 | 21.95 | 21.95 | 21.14 | 21.14 | 18,712 | -0.38(-1.75%) |
Mar 22, 2021 | 21.82 | 21.82 | 21.46 | 21.52 | 3,755 | -0.23(-1.06%) |
Mar 19, 2021 | 21.87 | 21.87 | 21.36 | 21.75 | 1,722 | -0.25(-1.11%) |
Mar 18, 2021 | 21.67 | 22.05 | 21.67 | 21.99 | 2,268 | +0.43(+2.01%) |
Mar 17, 2021 | 21.60 | 21.59 | 21.02 | 21.56 | 3,320 | +0.17(+0.78%) |
Mar 16, 2021 | 22.04 | 22.04 | 21.36 | 21.39 | 1,405 | -0.57(-2.60%) |
Mar 15, 2021 | 21.29 | 21.97 | 21.29 | 21.96 | 11,318 | +1.23(+5.95%) |
Mar 12, 2021 | 20.74 | 20.74 | 20.53 | 20.73 | 6,746 | -0.18(-0.85%) |
Mar 11, 2021 | 21.12 | 21.12 | 20.59 | 20.91 | 4,060 | +0.57(+2.82%) |
Mar 10, 2021 | 20.30 | 20.53 | 19.93 | 20.34 | 4,824 | +0.61(+3.12%) |
Mar 09, 2021 | 20.06 | 20.06 | 19.72 | 19.72 | 923 | +0.42(+2.20%) |
Mar 08, 2021 | 19.68 | 19.68 | 19.21 | 19.30 | 7,504 | -0.70(-3.48%) |
Mar 05, 2021 | 19.94 | 20.11 | 19.94 | 19.99 | 861 | -0.56(-2.72%) |
Mar 04, 2021 | 20.55 | 20.55 | 20.55 | 20.55 | 364 | +0.00(+0.00%) |
Mar 03, 2021 | 20.31 | 20.59 | 20.31 | 20.55 | 4,663 | +0.35(+1.72%) |
Mar 02, 2021 | 20.35 | 20.35 | 20.20 | 20.20 | 4,602 | -0.50(-2.42%) |
Mar 01, 2021 | 19.86 | 20.70 | 19.86 | 20.70 | 4,177 | +1.55(+8.07%) |
Feb 26, 2021 | 20.27 | 20.27 | 19.16 | 19.16 | 4,162 | -1.10(-5.43%) |
Feb 25, 2021 | 20.22 | 20.26 | 20.22 | 20.26 | 1,705 | +0.02(+0.10%) |
Feb 24, 2021 | 20.24 | 20.37 | 20.24 | 20.24 | 783 | -0.33(-1.59%) |
Feb 23, 2021 | 20.56 | 20.56 | 20.56 | 20.56 | 1,082 | -0.40(-1.93%) |
Feb 22, 2021 | 21.26 | 21.67 | 20.90 | 20.97 | 2,899 | -0.10(-0.46%) |
Feb 19, 2021 | 20.56 | 21.63 | 20.56 | 21.07 | 16,220 | -0.16(-0.75%) |
Feb 18, 2021 | 20.62 | 21.60 | 20.51 | 21.23 | 8,437 | -0.36(-1.68%) |
Feb 17, 2021 | 21.22 | 21.79 | 20.90 | 21.59 | 9,044 | -0.15(-0.67%) |
Feb 16, 2021 | 21.60 | 21.74 | 21.37 | 21.74 | 2,954 | +0.77(+3.66%) |
Feb 12, 2021 | 21.04 | 21.23 | 20.97 | 20.97 | 1,435 | +0.00(+0.00%) |
Feb 11, 2021 | 20.90 | 21.08 | 20.90 | 20.97 | 1,597 | -0.33(-1.55%) |
Feb 10, 2021 | 21.24 | 21.73 | 21.15 | 21.30 | 4,020 | +0.01(+0.05%) |
Feb 09, 2021 | 21.29 | 21.29 | 21.29 | 21.29 | 869 | -0.31(-1.42%) |
Feb 08, 2021 | 20.95 | 21.60 | 20.95 | 21.60 | 1,345 | +1.74(+8.77%) |
Feb 05, 2021 | 19.85 | 19.85 | 19.85 | 19.85 | 143 | +0.00(+0.00%) |
Feb 04, 2021 | 19.88 | 20.30 | 19.85 | 19.85 | 1,828 | -0.36(-1.79%) |
Feb 03, 2021 | 20.79 | 20.79 | 20.08 | 20.22 | 3,031 | -0.23(-1.12%) |
Feb 02, 2021 | 20.44 | 21.32 | 20.41 | 20.45 | 2,494 | +0.59(+2.98%) |
Feb 01, 2021 | 19.72 | 19.96 | 19.53 | 19.85 | 5,012 | +0.72(+3.74%) |
Jan 29, 2021 | 19.19 | 19.19 | 18.64 | 19.14 | 2,009 | -0.16(-0.82%) |
Jan 28, 2021 | 19.30 | 19.66 | 18.50 | 19.30 | 18,912 | -1.76(-8.34%) |
Jan 27, 2021 | 20.90 | 21.05 | 20.90 | 21.05 | 1,936 | -0.76(-3.48%) |
Jan 26, 2021 | 21.62 | 21.82 | 21.62 | 21.81 | 3,389 | +0.15(+0.68%) |
Jan 25, 2021 | 21.67 | 21.90 | 21.37 | 21.67 | 5,190 | +0.35(+1.63%) |
Jan 22, 2021 | 21.60 | 21.60 | 21.32 | 21.32 | 1,722 | -0.14(-0.65%) |
Jan 21, 2021 | 21.38 | 21.46 | 20.81 | 21.46 | 2,687 | +0.48(+2.29%) |
Jan 20, 2021 | 21.34 | 21.34 | 20.98 | 20.98 | 2,259 | +1.16(+5.87%) |
Jan 19, 2021 | 19.80 | 19.81 | 19.80 | 19.81 | 554 | -0.47(-2.34%) |
Jan 15, 2021 | 20.29 | 20.29 | 20.29 | 20.29 | 1,579 | -0.20(-0.95%) |
Jan 14, 2021 | 20.78 | 20.78 | 20.48 | 20.48 | 839 | -0.29(-1.39%) |
Jan 13, 2021 | 20.56 | 20.77 | 20.55 | 20.77 | 968 | +0.52(+2.56%) |
Jan 12, 2021 | 20.22 | 20.25 | 20.22 | 20.25 | 2,938 | +0.05(+0.24%) |
Jan 11, 2021 | 20.07 | 20.38 | 20.07 | 20.20 | 5,239 | -0.66(-3.17%) |
Jan 08, 2021 | 20.90 | 21.21 | 20.54 | 20.86 | 6,316 | -0.03(-0.17%) |
Jan 07, 2021 | 20.38 | 20.90 | 20.21 | 20.90 | 4,658 | +0.59(+2.90%) |
Jan 06, 2021 | 19.67 | 20.47 | 19.67 | 20.31 | 9,814 | +0.64(+3.24%) |
Jan 05, 2021 | 20.61 | 20.61 | 19.67 | 19.67 | 3,080 | -0.79(-3.88%) |