Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.28 | 20.40 | 19.80 | 19.91 | 1,735,321 | -0.13(-0.65%) |
Mar 30, 2021 | 19.48 | 20.14 | 19.48 | 20.04 | 1,353,005 | +0.48(+2.45%) |
Mar 29, 2021 | 19.59 | 19.74 | 19.44 | 19.56 | 934,082 | -0.03(-0.15%) |
Mar 26, 2021 | 20.35 | 20.36 | 19.18 | 19.59 | 2,382,600 | -0.63(-3.12%) |
Mar 25, 2021 | 19.78 | 20.30 | 19.46 | 20.22 | 1,722,186 | +0.06(+0.30%) |
Mar 24, 2021 | 20.40 | 20.89 | 20.10 | 20.16 | 2,443,947 | -0.24(-1.18%) |
Mar 23, 2021 | 20.69 | 20.83 | 20.10 | 20.40 | 2,512,051 | -0.46(-2.21%) |
Mar 22, 2021 | 21.10 | 21.28 | 20.81 | 20.86 | 1,126,212 | -0.22(-1.04%) |
Mar 19, 2021 | 21.18 | 21.39 | 20.79 | 21.08 | 1,554,600 | -0.12(-0.57%) |
Mar 18, 2021 | 21.35 | 21.75 | 21.01 | 21.20 | 1,996,927 | -0.13(-0.61%) |
Mar 17, 2021 | 21.47 | 21.86 | 20.91 | 21.33 | 2,138,678 | -0.10(-0.47%) |
Mar 16, 2021 | 21.99 | 21.99 | 21.15 | 21.43 | 1,576,845 | -0.33(-1.52%) |
Mar 15, 2021 | 21.00 | 22.19 | 21.00 | 21.76 | 3,832,368 | +0.93(+4.46%) |
Mar 12, 2021 | 21.06 | 21.31 | 20.68 | 20.83 | 1,723,600 | -0.49(-2.30%) |
Mar 11, 2021 | 21.58 | 21.86 | 21.25 | 21.32 | 2,434,639 | -0.06(-0.28%) |
Mar 10, 2021 | 21.17 | 21.50 | 20.95 | 21.38 | 1,810,779 | +0.21(+0.99%) |
Mar 09, 2021 | 21.44 | 21.46 | 20.98 | 21.17 | 1,836,542 | -0.06(-0.28%) |
Mar 08, 2021 | 21.95 | 22.02 | 21.04 | 21.23 | 3,630,408 | -0.68(-3.10%) |
Mar 05, 2021 | 22.20 | 22.46 | 21.46 | 21.91 | 4,598,400 | -0.37(-1.66%) |
Mar 04, 2021 | 23.26 | 23.45 | 21.92 | 22.28 | 3,683,916 | -1.09(-4.66%) |
Mar 03, 2021 | 23.34 | 23.65 | 22.92 | 23.37 | 4,832,434 | +0.57(+2.50%) |
Mar 02, 2021 | 21.50 | 22.94 | 21.47 | 22.80 | 6,441,036 | +0.94(+4.30%) |
Mar 01, 2021 | 22.00 | 22.00 | 21.37 | 21.86 | 2,079,137 | +0.20(+0.92%) |
Feb 26, 2021 | 21.00 | 21.91 | 20.42 | 21.66 | 3,930,500 | +0.71(+3.39%) |
Feb 25, 2021 | 20.88 | 22.19 | 20.58 | 20.95 | 4,712,223 | +0.20(+0.96%) |
Feb 24, 2021 | 20.28 | 20.81 | 20.23 | 20.75 | 3,351,091 | +0.31(+1.52%) |
Feb 23, 2021 | 20.13 | 20.60 | 19.30 | 20.44 | 6,768,175 | +1.34(+7.02%) |
Feb 22, 2021 | 18.74 | 19.67 | 18.68 | 19.10 | 3,707,332 | +0.42(+2.25%) |
Feb 19, 2021 | 18.71 | 18.78 | 18.18 | 18.68 | 3,266,100 | +0.30(+1.63%) |
Feb 18, 2021 | 18.30 | 18.52 | 18.12 | 18.38 | 2,152,126 | -0.21(-1.13%) |
Feb 17, 2021 | 18.23 | 18.66 | 18.21 | 18.59 | 2,393,499 | +0.15(+0.81%) |
Feb 16, 2021 | 18.00 | 18.46 | 17.92 | 18.44 | 2,005,167 | +0.64(+3.60%) |
Feb 12, 2021 | 17.65 | 17.91 | 17.57 | 17.80 | 987,700 | +0.14(+0.79%) |
Feb 11, 2021 | 17.60 | 17.81 | 17.59 | 17.66 | 803,098 | +0.03(+0.17%) |
Feb 10, 2021 | 17.56 | 17.89 | 17.44 | 17.63 | 1,830,716 | +0.21(+1.21%) |
Feb 09, 2021 | 17.60 | 17.60 | 17.26 | 17.42 | 1,971,279 | -0.11(-0.63%) |
Feb 08, 2021 | 17.56 | 17.85 | 17.17 | 17.53 | 2,866,791 | +0.16(+0.92%) |
Feb 05, 2021 | 16.93 | 17.48 | 16.88 | 17.37 | 7,021,700 | +0.70(+4.20%) |
Feb 04, 2021 | 16.56 | 16.81 | 16.36 | 16.67 | 1,577,699 | +0.19(+1.15%) |
Feb 03, 2021 | 16.37 | 16.72 | 16.28 | 16.48 | 2,426,001 | +0.15(+0.92%) |
Feb 02, 2021 | 16.01 | 16.47 | 15.71 | 16.33 | 2,151,626 | +0.54(+3.42%) |
Feb 01, 2021 | 16.00 | 16.22 | 15.67 | 15.79 | 2,243,985 | -0.20(-1.25%) |
Jan 29, 2021 | 15.90 | 16.24 | 15.73 | 15.99 | 3,181,200 | +0.04(+0.25%) |
Jan 28, 2021 | 15.40 | 16.12 | 15.28 | 15.95 | 3,266,275 | +0.46(+2.97%) |
Jan 27, 2021 | 16.02 | 16.11 | 15.49 | 15.49 | 2,090,325 | -0.70(-4.32%) |
Jan 26, 2021 | 16.21 | 16.31 | 15.97 | 16.19 | 1,363,659 | +0.05(+0.31%) |
Jan 25, 2021 | 16.28 | 16.42 | 15.80 | 16.14 | 2,406,722 | -0.22(-1.34%) |
Jan 22, 2021 | 16.52 | 16.59 | 16.15 | 16.36 | 3,315,400 | -0.52(-3.08%) |
Jan 21, 2021 | 16.78 | 16.91 | 16.42 | 16.88 | 2,895,989 | +0.32(+1.93%) |
Jan 20, 2021 | 16.43 | 16.82 | 16.36 | 16.56 | 2,170,173 | +0.31(+1.91%) |
Jan 19, 2021 | 16.40 | 16.70 | 16.02 | 16.25 | 2,261,562 | -0.18(-1.10%) |
Jan 15, 2021 | 16.75 | 16.80 | 16.41 | 16.43 | 2,466,300 | -0.46(-2.72%) |
Jan 14, 2021 | 17.20 | 17.33 | 16.67 | 16.89 | 2,371,809 | -0.22(-1.29%) |
Jan 13, 2021 | 17.76 | 17.88 | 16.98 | 17.11 | 2,624,575 | -0.74(-4.15%) |
Jan 12, 2021 | 17.96 | 18.18 | 17.81 | 17.85 | 1,242,786 | -0.17(-0.94%) |
Jan 11, 2021 | 18.38 | 18.38 | 17.80 | 18.02 | 3,073,486 | -0.49(-2.65%) |
Jan 08, 2021 | 18.50 | 18.75 | 18.22 | 18.51 | 1,515,100 | -0.02(-0.11%) |
Jan 07, 2021 | 18.42 | 18.66 | 18.31 | 18.53 | 1,160,412 | +0.00(+0.00%) |
Jan 06, 2021 | 18.80 | 19.08 | 18.48 | 18.53 | 1,647,726 | -0.22(-1.17%) |
Jan 05, 2021 | 17.92 | 18.79 | 17.92 | 18.75 | 1,935,043 | +0.81(+4.52%) |