Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.70 | 20.99 | 20.70 | 20.90 | 16,562 | -0.19(-0.90%) |
Mar 30, 2021 | 21.16 | 21.16 | 20.88 | 21.09 | 29,863 | -0.06(-0.28%) |
Mar 29, 2021 | 21.04 | 21.55 | 21.04 | 21.15 | 27,557 | -0.37(-1.72%) |
Mar 26, 2021 | 20.58 | 21.97 | 20.58 | 21.52 | 18,400 | +0.18(+0.84%) |
Mar 25, 2021 | 20.11 | 21.47 | 20.11 | 21.34 | 31,380 | +0.44(+2.11%) |
Mar 24, 2021 | 20.89 | 21.21 | 20.81 | 20.90 | 18,727 | -0.38(-1.79%) |
Mar 23, 2021 | 21.52 | 21.52 | 21.14 | 21.28 | 34,110 | -0.62(-2.83%) |
Mar 22, 2021 | 21.90 | 21.95 | 21.76 | 21.90 | 17,998 | +0.47(+2.19%) |
Mar 19, 2021 | 21.17 | 21.51 | 21.17 | 21.43 | 30,900 | -0.33(-1.52%) |
Mar 18, 2021 | 21.72 | 22.08 | 21.72 | 21.76 | 38,574 | +0.29(+1.35%) |
Mar 17, 2021 | 21.27 | 21.59 | 21.27 | 21.47 | 30,127 | -0.28(-1.29%) |
Mar 16, 2021 | 21.78 | 21.92 | 21.64 | 21.75 | 98,553 | -0.42(-1.89%) |
Mar 15, 2021 | 22.07 | 22.34 | 22.07 | 22.17 | 42,875 | +0.04(+0.18%) |
Mar 12, 2021 | 22.20 | 22.60 | 21.91 | 22.13 | 12,600 | +0.15(+0.68%) |
Mar 11, 2021 | 21.82 | 22.02 | 21.82 | 21.98 | 12,428 | -0.22(-0.99%) |
Mar 10, 2021 | 22.37 | 22.37 | 22.18 | 22.20 | 21,838 | -0.66(-2.89%) |
Mar 09, 2021 | 22.57 | 22.86 | 22.57 | 22.86 | 97,465 | +0.60(+2.70%) |
Mar 08, 2021 | 22.31 | 22.41 | 22.13 | 22.26 | 26,903 | +0.49(+2.25%) |
Mar 05, 2021 | 21.73 | 21.82 | 21.45 | 21.77 | 57,100 | +0.05(+0.23%) |
Mar 04, 2021 | 22.24 | 22.24 | 21.57 | 21.72 | 44,858 | -0.42(-1.90%) |
Mar 03, 2021 | 22.25 | 22.36 | 22.00 | 22.14 | 34,233 | +0.52(+2.41%) |
Mar 02, 2021 | 22.15 | 22.15 | 21.56 | 21.62 | 39,830 | +0.02(+0.09%) |
Mar 01, 2021 | 21.46 | 21.76 | 21.46 | 21.60 | 29,695 | +0.33(+1.53%) |
Feb 26, 2021 | 21.20 | 21.70 | 21.19 | 21.27 | 62,500 | +0.22(+1.07%) |
Feb 25, 2021 | 21.35 | 21.81 | 21.01 | 21.05 | 17,680 | -0.57(-2.64%) |
Feb 24, 2021 | 21.57 | 21.62 | 21.34 | 21.62 | 15,717 | +0.34(+1.60%) |
Feb 23, 2021 | 21.05 | 21.28 | 20.92 | 21.28 | 14,705 | +0.10(+0.47%) |
Feb 22, 2021 | 21.70 | 21.70 | 21.08 | 21.18 | 17,799 | -1.19(-5.32%) |
Feb 19, 2021 | 22.48 | 22.55 | 22.33 | 22.37 | 30,300 | +0.40(+1.82%) |
Feb 18, 2021 | 21.87 | 22.03 | 21.84 | 21.97 | 20,336 | -0.02(-0.09%) |
Feb 17, 2021 | 21.94 | 22.02 | 21.13 | 21.99 | 25,655 | +0.00(+0.00%) |
Feb 16, 2021 | 22.00 | 22.08 | 21.90 | 21.99 | 36,168 | +1.66(+8.17%) |
Feb 12, 2021 | 20.16 | 20.71 | 20.16 | 20.33 | 28,600 | +0.67(+3.41%) |
Feb 11, 2021 | 19.55 | 19.66 | 19.45 | 19.66 | 23,415 | +0.21(+1.08%) |
Feb 10, 2021 | 19.56 | 19.56 | 19.35 | 19.45 | 117,535 | -0.12(-0.61%) |
Feb 09, 2021 | 19.54 | 19.60 | 19.51 | 19.57 | 86,870 | +0.17(+0.88%) |
Feb 08, 2021 | 19.27 | 19.49 | 19.27 | 19.40 | 126,400 | +0.42(+2.21%) |
Feb 05, 2021 | 18.87 | 19.00 | 18.81 | 18.98 | 24,600 | +0.23(+1.23%) |
Feb 04, 2021 | 19.01 | 19.01 | 18.62 | 18.75 | 68,991 | -0.35(-1.83%) |
Feb 03, 2021 | 19.25 | 19.25 | 19.01 | 19.10 | 64,291 | +0.58(+3.15%) |
Feb 02, 2021 | 18.50 | 18.52 | 18.37 | 18.52 | 23,779 | -0.18(-0.94%) |
Feb 01, 2021 | 18.12 | 18.77 | 18.12 | 18.69 | 23,484 | +0.52(+2.88%) |
Jan 29, 2021 | 18.45 | 18.69 | 18.12 | 18.17 | 24,300 | -0.87(-4.57%) |
Jan 28, 2021 | 18.84 | 19.11 | 18.84 | 19.04 | 17,084 | +0.13(+0.69%) |
Jan 27, 2021 | 19.43 | 19.43 | 18.89 | 18.91 | 17,668 | -0.61(-3.12%) |
Jan 26, 2021 | 19.50 | 19.58 | 19.41 | 19.52 | 14,462 | -0.41(-2.06%) |
Jan 25, 2021 | 20.00 | 20.00 | 19.68 | 19.93 | 30,381 | -0.32(-1.58%) |
Jan 22, 2021 | 20.04 | 20.80 | 20.04 | 20.25 | 39,700 | +0.12(+0.60%) |
Jan 21, 2021 | 19.95 | 20.13 | 19.90 | 20.13 | 43,040 | +0.52(+2.65%) |
Jan 20, 2021 | 19.50 | 19.61 | 19.40 | 19.61 | 20,825 | -0.02(-0.10%) |
Jan 19, 2021 | 19.38 | 19.64 | 19.38 | 19.63 | 60,764 | +0.42(+2.19%) |
Jan 15, 2021 | 19.39 | 19.39 | 19.01 | 19.21 | 19,500 | -0.51(-2.59%) |
Jan 14, 2021 | 19.62 | 19.86 | 19.62 | 19.72 | 16,636 | -0.31(-1.55%) |
Jan 13, 2021 | 20.60 | 20.60 | 19.92 | 20.03 | 24,037 | -0.68(-3.28%) |
Jan 12, 2021 | 20.98 | 20.98 | 20.58 | 20.71 | 31,013 | +0.34(+1.67%) |
Jan 11, 2021 | 20.40 | 20.41 | 19.94 | 20.37 | 40,204 | +0.03(+0.15%) |
Jan 08, 2021 | 20.30 | 20.34 | 20.10 | 20.34 | 21,200 | -0.50(-2.38%) |
Jan 07, 2021 | 20.69 | 20.86 | 20.69 | 20.84 | 19,265 | -0.00(-0.02%) |
Jan 06, 2021 | 20.69 | 20.93 | 20.68 | 20.84 | 19,400 | -0.19(-0.90%) |
Jan 05, 2021 | 21.00 | 21.07 | 20.90 | 21.03 | 9,652 | -0.15(-0.71%) |