Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.50 | 21.83 | 21.50 | 21.52 | 1,764 | +0.02(+0.09%) |
Mar 30, 2021 | 21.60 | 21.60 | 21.50 | 21.50 | 1,415 | -0.04(-0.19%) |
Mar 29, 2021 | 22.07 | 22.07 | 21.51 | 21.54 | 1,947 | -0.31(-1.42%) |
Mar 26, 2021 | 21.31 | 21.87 | 21.17 | 21.85 | 3,700 | +0.47(+2.20%) |
Mar 25, 2021 | 21.17 | 21.38 | 21.17 | 21.38 | 1,598 | +0.17(+0.80%) |
Mar 24, 2021 | 21.78 | 22.25 | 21.21 | 21.21 | 4,177 | +0.03(+0.14%) |
Mar 23, 2021 | 21.75 | 21.75 | 21.18 | 21.18 | 1,113 | -0.32(-1.49%) |
Mar 22, 2021 | 22.25 | 22.25 | 21.50 | 21.50 | 3,909 | -1.89(-8.08%) |
Mar 19, 2021 | 22.33 | 23.39 | 21.64 | 23.39 | 6,400 | +1.02(+4.56%) |
Mar 18, 2021 | 22.00 | 22.42 | 21.31 | 22.37 | 1,673 | +0.88(+4.09%) |
Mar 17, 2021 | 22.50 | 22.50 | 21.49 | 21.49 | 2,506 | -0.78(-3.50%) |
Mar 16, 2021 | 22.03 | 22.29 | 22.03 | 22.27 | 1,282 | -0.35(-1.55%) |
Mar 15, 2021 | 21.82 | 22.62 | 21.73 | 22.62 | 4,151 | +0.77(+3.52%) |
Mar 12, 2021 | 22.23 | 22.23 | 21.43 | 21.85 | 2,100 | -0.65(-2.89%) |
Mar 11, 2021 | 22.19 | 22.50 | 22.19 | 22.50 | 1,139 | +0.31(+1.40%) |
Mar 10, 2021 | 21.97 | 22.49 | 21.66 | 22.19 | 2,908 | +0.58(+2.68%) |
Mar 09, 2021 | 21.60 | 21.63 | 21.60 | 21.61 | 1,334 | -0.39(-1.77%) |
Mar 08, 2021 | 21.97 | 22.00 | 21.19 | 22.00 | 1,960 | +0.00(+0.00%) |
Mar 05, 2021 | 21.96 | 22.00 | 21.12 | 22.00 | 1,600 | +0.00(+0.00%) |
Mar 04, 2021 | 20.80 | 22.00 | 20.80 | 22.00 | 2,993 | +1.03(+4.91%) |
Mar 03, 2021 | 21.19 | 21.40 | 20.95 | 20.97 | 1,377 | -0.15(-0.71%) |
Mar 02, 2021 | 21.43 | 21.82 | 20.96 | 21.12 | 2,683 | -0.31(-1.45%) |
Mar 01, 2021 | 21.53 | 21.53 | 21.00 | 21.43 | 2,080 | +0.63(+3.03%) |
Feb 26, 2021 | 22.43 | 22.43 | 20.80 | 20.80 | 4,100 | -1.25(-5.67%) |
Feb 25, 2021 | 22.75 | 22.75 | 22.05 | 22.05 | 3,761 | -0.94(-4.09%) |
Feb 24, 2021 | 22.70 | 23.05 | 22.70 | 22.99 | 3,288 | +0.29(+1.28%) |
Feb 23, 2021 | 22.90 | 22.90 | 22.05 | 22.70 | 13,569 | +0.65(+2.95%) |
Feb 22, 2021 | 22.64 | 23.04 | 22.05 | 22.05 | 1,233 | -1.20(-5.16%) |
Feb 19, 2021 | 22.43 | 23.25 | 22.02 | 23.25 | 1,100 | +1.23(+5.59%) |
Feb 18, 2021 | 22.83 | 22.83 | 22.02 | 22.02 | 734 | -0.78(-3.42%) |
Feb 17, 2021 | 23.25 | 23.25 | 22.80 | 22.80 | 1,641 | -0.82(-3.47%) |
Feb 16, 2021 | 23.00 | 23.62 | 23.00 | 23.62 | 660 | +0.62(+2.70%) |
Feb 12, 2021 | 24.10 | 24.69 | 23.00 | 23.00 | 1,200 | -1.00(-4.17%) |
Feb 11, 2021 | 23.04 | 24.00 | 23.04 | 24.00 | 6,339 | +1.34(+5.91%) |
Feb 10, 2021 | 22.50 | 22.90 | 22.50 | 22.66 | 5,246 | +0.47(+2.12%) |
Feb 09, 2021 | 22.52 | 22.60 | 22.00 | 22.19 | 8,775 | -0.80(-3.48%) |
Feb 08, 2021 | 22.91 | 22.99 | 22.48 | 22.99 | 2,230 | -0.01(-0.04%) |
Feb 05, 2021 | 23.06 | 23.06 | 22.21 | 23.00 | 1,400 | +0.08(+0.35%) |
Feb 04, 2021 | 22.30 | 23.40 | 22.14 | 22.92 | 1,119 | -0.06(-0.26%) |
Feb 03, 2021 | 21.26 | 22.99 | 21.26 | 22.98 | 3,863 | +1.88(+8.91%) |
Feb 02, 2021 | 21.09 | 21.30 | 21.09 | 21.10 | 687 | +0.30(+1.44%) |
Feb 01, 2021 | 21.28 | 21.82 | 20.55 | 20.80 | 1,410 | -0.59(-2.76%) |
Jan 29, 2021 | 21.08 | 21.39 | 20.76 | 21.39 | 2,700 | -0.03(-0.14%) |
Jan 28, 2021 | 22.35 | 22.35 | 20.95 | 21.42 | 1,740 | -0.34(-1.56%) |
Jan 27, 2021 | 21.71 | 22.00 | 21.71 | 21.76 | 3,877 | +0.05(+0.23%) |
Jan 26, 2021 | 21.87 | 22.54 | 21.65 | 21.71 | 1,669 | -0.30(-1.36%) |
Jan 25, 2021 | 22.71 | 22.71 | 21.97 | 22.01 | 1,687 | -1.28(-5.50%) |
Jan 22, 2021 | 22.03 | 23.29 | 21.86 | 23.29 | 2,300 | +1.07(+4.82%) |
Jan 21, 2021 | 22.86 | 22.86 | 22.22 | 22.22 | 1,704 | -0.18(-0.80%) |
Jan 20, 2021 | 23.26 | 23.40 | 22.40 | 22.40 | 2,074 | -1.76(-7.28%) |
Jan 19, 2021 | 22.56 | 24.16 | 22.56 | 24.16 | 1,737 | +1.91(+8.58%) |
Jan 15, 2021 | 23.80 | 25.00 | 22.25 | 22.25 | 1,700 | -1.75(-7.29%) |
Jan 14, 2021 | 23.15 | 24.00 | 23.15 | 24.00 | 2,228 | +1.00(+4.35%) |
Jan 13, 2021 | 23.00 | 23.79 | 23.00 | 23.00 | 1,277 | +0.93(+4.21%) |
Jan 12, 2021 | 21.51 | 22.39 | 21.51 | 22.07 | 869 | +0.56(+2.60%) |
Jan 11, 2021 | 22.43 | 22.43 | 20.34 | 21.51 | 3,285 | -1.09(-4.82%) |
Jan 08, 2021 | 21.90 | 22.60 | 21.90 | 22.60 | 500 | +0.54(+2.45%) |
Jan 07, 2021 | 23.60 | 23.60 | 21.49 | 22.06 | 4,374 | -0.86(-3.75%) |
Jan 06, 2021 | 23.50 | 24.19 | 22.92 | 22.92 | 1,905 | +0.53(+2.37%) |
Jan 05, 2021 | 24.17 | 24.17 | 22.39 | 22.39 | 3,954 | -1.39(-5.85%) |