Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.48 | 21.51 | 21.36 | 21.49 | 360,157 | +0.43(+2.03%) |
Mar 30, 2021 | 20.97 | 21.06 | 20.86 | 21.06 | 237,328 | +0.10(+0.45%) |
Mar 29, 2021 | 20.87 | 21.00 | 20.73 | 20.96 | 440,693 | +0.10(+0.46%) |
Mar 26, 2021 | 20.53 | 20.87 | 20.53 | 20.87 | 106,680 | +0.50(+2.43%) |
Mar 25, 2021 | 20.08 | 20.37 | 20.03 | 20.37 | 162,282 | +0.19(+0.95%) |
Mar 24, 2021 | 20.40 | 20.40 | 20.15 | 20.18 | 107,758 | -0.28(-1.35%) |
Mar 23, 2021 | 20.63 | 20.66 | 20.43 | 20.45 | 134,398 | -0.23(-1.10%) |
Mar 22, 2021 | 20.49 | 20.73 | 20.49 | 20.68 | 113,873 | +0.33(+1.63%) |
Mar 19, 2021 | 20.16 | 20.40 | 20.09 | 20.35 | 61,049 | +0.26(+1.28%) |
Mar 18, 2021 | 20.38 | 20.38 | 20.05 | 20.09 | 110,697 | -0.45(-2.17%) |
Mar 17, 2021 | 20.49 | 20.56 | 20.31 | 20.54 | 252,200 | -0.31(-1.50%) |
Mar 16, 2021 | 20.85 | 20.93 | 20.74 | 20.85 | 144,885 | +0.00(+0.00%) |
Mar 15, 2021 | 20.71 | 20.85 | 20.57 | 20.85 | 162,501 | +0.16(+0.78%) |
Mar 12, 2021 | 20.55 | 20.72 | 20.45 | 20.69 | 148,834 | -0.07(-0.32%) |
Mar 11, 2021 | 20.64 | 20.77 | 20.45 | 20.76 | 229,046 | +0.63(+3.11%) |
Mar 10, 2021 | 20.37 | 20.37 | 20.07 | 20.13 | 559,911 | -0.02(-0.09%) |
Mar 09, 2021 | 19.77 | 20.18 | 19.77 | 20.15 | 255,660 | +0.95(+4.95%) |
Mar 08, 2021 | 19.38 | 19.42 | 19.17 | 19.20 | 217,186 | -0.28(-1.46%) |
Mar 05, 2021 | 19.66 | 19.78 | 19.08 | 19.49 | 452,712 | -0.02(-0.10%) |
Mar 04, 2021 | 20.00 | 20.03 | 19.39 | 19.50 | 483,286 | -0.64(-3.16%) |
Mar 03, 2021 | 20.59 | 20.59 | 20.14 | 20.14 | 227,909 | -0.97(-4.59%) |
Mar 02, 2021 | 21.39 | 21.40 | 21.06 | 21.11 | 194,084 | -0.12(-0.58%) |
Mar 01, 2021 | 21.25 | 21.36 | 21.18 | 21.23 | 291,424 | +0.44(+2.10%) |
Feb 26, 2021 | 20.91 | 21.07 | 20.80 | 20.80 | 249,986 | -0.29(-1.40%) |
Feb 25, 2021 | 21.51 | 21.53 | 21.01 | 21.09 | 366,933 | -0.17(-0.80%) |
Feb 24, 2021 | 21.20 | 21.36 | 21.10 | 21.26 | 1,602,386 | -0.23(-1.06%) |
Feb 23, 2021 | 21.35 | 21.56 | 21.00 | 21.49 | 669,077 | -0.27(-1.22%) |
Feb 22, 2021 | 22.12 | 22.12 | 21.72 | 21.76 | 463,848 | -0.62(-2.76%) |
Feb 19, 2021 | 22.48 | 22.54 | 22.37 | 22.37 | 368,927 | -0.09(-0.42%) |
Feb 18, 2021 | 22.67 | 22.67 | 22.34 | 22.47 | 372,546 | -0.53(-2.31%) |
Feb 17, 2021 | 23.14 | 23.14 | 22.85 | 23.00 | 333,672 | -0.46(-1.94%) |
Feb 16, 2021 | 23.55 | 23.71 | 23.20 | 23.46 | 738,775 | +0.26(+1.11%) |
Feb 12, 2021 | 23.11 | 23.21 | 22.99 | 23.20 | 437,134 | -0.04(-0.16%) |
Feb 11, 2021 | 23.17 | 23.26 | 23.10 | 23.24 | 230,082 | +0.46(+2.00%) |
Feb 10, 2021 | 23.02 | 23.02 | 22.65 | 22.78 | 436,319 | -0.24(-1.03%) |
Feb 09, 2021 | 23.16 | 23.16 | 22.97 | 23.02 | 345,421 | -0.22(-0.94%) |
Feb 08, 2021 | 23.35 | 23.35 | 23.16 | 23.24 | 361,349 | +0.05(+0.20%) |
Feb 05, 2021 | 23.13 | 23.19 | 22.90 | 23.19 | 270,617 | +0.09(+0.41%) |
Feb 04, 2021 | 23.10 | 23.10 | 22.91 | 23.10 | 375,625 | -0.03(-0.12%) |
Feb 03, 2021 | 23.21 | 23.22 | 23.00 | 23.12 | 405,196 | +0.17(+0.74%) |
Feb 02, 2021 | 22.87 | 22.95 | 22.72 | 22.95 | 352,807 | +0.36(+1.60%) |
Feb 01, 2021 | 22.68 | 22.68 | 22.51 | 22.59 | 271,969 | +0.28(+1.28%) |
Jan 29, 2021 | 22.62 | 22.68 | 22.27 | 22.31 | 598,178 | -0.57(-2.49%) |
Jan 28, 2021 | 22.73 | 22.91 | 22.66 | 22.88 | 400,844 | +0.29(+1.30%) |
Jan 27, 2021 | 22.80 | 22.88 | 22.46 | 22.58 | 574,010 | -1.21(-5.07%) |
Jan 26, 2021 | 24.02 | 24.04 | 23.72 | 23.79 | 269,603 | -0.34(-1.42%) |
Jan 25, 2021 | 24.21 | 24.29 | 23.99 | 24.13 | 474,903 | -0.08(-0.31%) |
Jan 22, 2021 | 23.99 | 24.22 | 23.90 | 24.21 | 288,826 | +0.10(+0.43%) |
Jan 21, 2021 | 23.96 | 24.13 | 23.89 | 24.10 | 442,508 | +0.26(+1.08%) |
Jan 20, 2021 | 23.76 | 23.85 | 23.63 | 23.85 | 450,400 | +0.47(+1.99%) |
Jan 19, 2021 | 23.28 | 23.41 | 23.19 | 23.38 | 542,684 | +0.50(+2.20%) |
Jan 15, 2021 | 23.18 | 23.18 | 22.76 | 22.88 | 543,655 | -0.75(-3.18%) |
Jan 14, 2021 | 23.86 | 23.86 | 23.56 | 23.63 | 551,229 | -0.29(-1.23%) |
Jan 13, 2021 | 23.95 | 23.98 | 23.85 | 23.92 | 358,362 | +0.09(+0.40%) |
Jan 12, 2021 | 23.95 | 23.96 | 23.67 | 23.83 | 537,747 | -0.40(-1.65%) |
Jan 11, 2021 | 24.05 | 24.24 | 23.89 | 24.23 | 461,533 | -0.44(-1.77%) |
Jan 08, 2021 | 24.70 | 24.83 | 24.44 | 24.66 | 575,548 | -0.06(-0.23%) |
Jan 07, 2021 | 24.51 | 24.73 | 24.40 | 24.72 | 694,568 | +0.89(+3.75%) |
Jan 06, 2021 | 23.59 | 24.10 | 23.42 | 23.83 | 758,922 | +0.86(+3.77%) |
Jan 05, 2021 | 22.81 | 22.98 | 22.75 | 22.96 | 481,093 | +0.19(+0.83%) |