Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.30 | 19.30 | 19.04 | 19.13 | 1,520 | -0.14(-0.72%) |
Mar 30, 2021 | 19.02 | 19.28 | 19.02 | 19.27 | 14,585 | +0.21(+1.09%) |
Mar 29, 2021 | 19.35 | 19.35 | 18.97 | 19.06 | 13,164 | -0.26(-1.32%) |
Mar 26, 2021 | 19.25 | 19.32 | 19.25 | 19.32 | 2,500 | -0.07(-0.38%) |
Mar 25, 2021 | 19.71 | 19.71 | 19.39 | 19.39 | 32,655 | -0.23(-1.18%) |
Mar 24, 2021 | 19.43 | 19.62 | 19.43 | 19.62 | 5,431 | +0.16(+0.80%) |
Mar 23, 2021 | 19.31 | 19.47 | 19.26 | 19.47 | 6,734 | +0.25(+1.31%) |
Mar 22, 2021 | 19.14 | 19.27 | 19.08 | 19.21 | 12,948 | +0.28(+1.51%) |
Mar 19, 2021 | 18.80 | 18.93 | 18.75 | 18.93 | 17,000 | +0.20(+1.07%) |
Mar 18, 2021 | 18.60 | 18.82 | 18.59 | 18.73 | 2,674 | -0.26(-1.37%) |
Mar 17, 2021 | 18.97 | 18.99 | 18.74 | 18.99 | 16,279 | -0.20(-1.06%) |
Mar 16, 2021 | 19.35 | 19.36 | 19.13 | 19.19 | 10,290 | -0.09(-0.45%) |
Mar 15, 2021 | 19.27 | 19.36 | 19.23 | 19.28 | 2,480 | +0.10(+0.52%) |
Mar 12, 2021 | 19.24 | 19.24 | 19.10 | 19.18 | 21,400 | -0.60(-3.03%) |
Mar 11, 2021 | 19.81 | 19.82 | 19.74 | 19.78 | 4,440 | -0.22(-1.10%) |
Mar 10, 2021 | 19.98 | 20.00 | 19.87 | 20.00 | 10,999 | +0.04(+0.22%) |
Mar 09, 2021 | 19.80 | 19.96 | 19.80 | 19.96 | 6,366 | +0.38(+1.95%) |
Mar 08, 2021 | 19.67 | 19.75 | 19.57 | 19.57 | 16,997 | -0.20(-1.02%) |
Mar 05, 2021 | 19.78 | 19.80 | 19.74 | 19.78 | 2,700 | +0.10(+0.53%) |
Mar 04, 2021 | 19.86 | 19.86 | 19.55 | 19.67 | 22,414 | -0.18(-0.90%) |
Mar 03, 2021 | 19.70 | 19.95 | 19.69 | 19.85 | 5,590 | -0.24(-1.18%) |
Mar 02, 2021 | 20.11 | 20.11 | 20.00 | 20.09 | 148,679 | +0.04(+0.18%) |
Mar 01, 2021 | 20.07 | 20.16 | 19.96 | 20.05 | 58,792 | -0.62(-3.00%) |
Feb 26, 2021 | 20.14 | 20.67 | 19.94 | 20.67 | 15,800 | +1.06(+5.41%) |
Feb 25, 2021 | 19.76 | 19.76 | 19.29 | 19.61 | 80,462 | -0.35(-1.75%) |
Feb 24, 2021 | 19.66 | 19.99 | 19.66 | 19.96 | 11,222 | -0.24(-1.19%) |
Feb 23, 2021 | 20.12 | 20.20 | 20.11 | 20.20 | 5,759 | -0.07(-0.35%) |
Feb 22, 2021 | 20.50 | 20.55 | 20.23 | 20.27 | 27,266 | -0.28(-1.36%) |
Feb 19, 2021 | 20.71 | 20.71 | 20.51 | 20.55 | 8,600 | -0.38(-1.81%) |
Feb 18, 2021 | 20.84 | 21.00 | 20.79 | 20.93 | 15,076 | -0.15(-0.72%) |
Feb 17, 2021 | 21.13 | 21.13 | 20.92 | 21.08 | 37,608 | +0.22(+1.05%) |
Feb 16, 2021 | 20.85 | 20.92 | 20.82 | 20.86 | 31,945 | -0.46(-2.14%) |
Feb 12, 2021 | 21.42 | 21.42 | 21.31 | 21.32 | 164,100 | -0.41(-1.87%) |
Feb 11, 2021 | 21.90 | 21.90 | 21.70 | 21.72 | 5,339 | -0.17(-0.77%) |
Feb 10, 2021 | 21.82 | 21.89 | 21.77 | 21.89 | 4,347 | +0.19(+0.88%) |
Feb 09, 2021 | 21.82 | 21.88 | 21.68 | 21.70 | 5,199 | +0.03(+0.15%) |
Feb 08, 2021 | 21.61 | 21.81 | 21.55 | 21.67 | 9,206 | +0.13(+0.59%) |
Feb 05, 2021 | 21.77 | 21.81 | 21.54 | 21.54 | 29,200 | -0.28(-1.28%) |
Feb 04, 2021 | 21.80 | 21.83 | 21.77 | 21.82 | 24,861 | -0.07(-0.32%) |
Feb 03, 2021 | 22.09 | 22.09 | 21.89 | 21.89 | 17,109 | -0.29(-1.33%) |
Feb 02, 2021 | 22.15 | 22.22 | 22.15 | 22.18 | 8,371 | -0.21(-0.96%) |
Feb 01, 2021 | 22.32 | 22.47 | 22.31 | 22.40 | 21,740 | -0.01(-0.05%) |
Jan 29, 2021 | 22.33 | 22.47 | 22.25 | 22.41 | 24,400 | -0.20(-0.89%) |
Jan 28, 2021 | 22.68 | 22.69 | 22.47 | 22.61 | 8,701 | -0.21(-0.91%) |
Jan 27, 2021 | 22.84 | 22.88 | 22.73 | 22.82 | 10,234 | +0.11(+0.48%) |
Jan 26, 2021 | 22.73 | 22.73 | 22.68 | 22.71 | 5,104 | -0.03(-0.13%) |
Jan 25, 2021 | 22.59 | 22.75 | 22.59 | 22.74 | 11,513 | +0.36(+1.61%) |
Jan 22, 2021 | 22.38 | 22.38 | 22.30 | 22.38 | 21,400 | +0.11(+0.51%) |
Jan 21, 2021 | 22.27 | 22.27 | 22.25 | 22.27 | 1,921 | -0.23(-1.03%) |
Jan 20, 2021 | 22.40 | 22.51 | 22.38 | 22.50 | 19,155 | +0.01(+0.06%) |
Jan 19, 2021 | 22.34 | 22.49 | 22.33 | 22.49 | 35,158 | +0.11(+0.47%) |
Jan 15, 2021 | 22.46 | 22.46 | 22.38 | 22.38 | 1,300 | +0.11(+0.50%) |
Jan 14, 2021 | 22.56 | 22.56 | 22.21 | 22.27 | 85,199 | -0.29(-1.29%) |
Jan 13, 2021 | 22.55 | 22.56 | 22.55 | 22.56 | 729 | +0.36(+1.63%) |
Jan 12, 2021 | 22.03 | 22.22 | 22.01 | 22.20 | 12,737 | -0.02(-0.07%) |
Jan 11, 2021 | 22.12 | 22.22 | 22.12 | 22.21 | 4,835 | -0.05(-0.20%) |
Jan 08, 2021 | 22.21 | 22.26 | 22.18 | 22.26 | 2,900 | -0.11(-0.48%) |
Jan 07, 2021 | 22.36 | 22.41 | 22.36 | 22.37 | 583,411 | -0.26(-1.16%) |
Jan 06, 2021 | 22.55 | 22.63 | 22.55 | 22.63 | 1,752 | -0.73(-3.12%) |
Jan 05, 2021 | 23.21 | 23.37 | 23.21 | 23.36 | 6,478 | -0.25(-1.04%) |