Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.21 | 19.70 | 18.80 | 19.43 | 1,364,266 | +0.61(+3.24%) |
Mar 30, 2021 | 19.00 | 19.00 | 18.25 | 18.82 | 1,869,053 | -0.11(-0.58%) |
Mar 29, 2021 | 19.31 | 19.92 | 18.86 | 18.93 | 1,174,320 | -0.18(-0.94%) |
Mar 26, 2021 | 19.15 | 19.20 | 18.66 | 19.11 | 1,265,300 | +0.15(+0.79%) |
Mar 25, 2021 | 18.95 | 19.39 | 18.61 | 18.96 | 2,096,567 | -0.38(-1.96%) |
Mar 24, 2021 | 20.15 | 20.20 | 19.34 | 19.34 | 1,187,902 | -0.75(-3.73%) |
Mar 23, 2021 | 20.37 | 20.40 | 19.81 | 20.09 | 1,527,484 | -0.33(-1.62%) |
Mar 22, 2021 | 20.60 | 21.15 | 20.00 | 20.42 | 1,857,060 | -0.40(-1.92%) |
Mar 19, 2021 | 21.10 | 21.15 | 20.18 | 20.82 | 1,998,800 | -0.33(-1.56%) |
Mar 18, 2021 | 21.25 | 21.64 | 20.80 | 21.15 | 1,351,215 | -0.43(-1.99%) |
Mar 17, 2021 | 21.07 | 21.75 | 20.70 | 21.58 | 1,305,792 | -0.26(-1.19%) |
Mar 16, 2021 | 22.43 | 22.45 | 21.30 | 21.84 | 1,072,146 | -0.50(-2.24%) |
Mar 15, 2021 | 21.72 | 22.50 | 21.60 | 22.34 | 1,406,034 | +0.95(+4.44%) |
Mar 12, 2021 | 20.61 | 21.50 | 20.01 | 21.39 | 1,691,000 | +0.58(+2.79%) |
Mar 11, 2021 | 20.80 | 21.50 | 20.55 | 20.81 | 2,927,351 | -0.58(-2.71%) |
Mar 10, 2021 | 21.56 | 21.85 | 20.62 | 21.39 | 2,279,527 | +0.93(+4.55%) |
Mar 09, 2021 | 19.77 | 20.96 | 19.77 | 20.46 | 1,163,891 | +1.22(+6.34%) |
Mar 08, 2021 | 19.49 | 20.17 | 18.91 | 19.24 | 1,524,512 | +0.12(+0.63%) |
Mar 05, 2021 | 19.03 | 19.33 | 17.41 | 19.12 | 3,001,900 | -0.16(-0.83%) |
Mar 04, 2021 | 20.23 | 20.34 | 18.56 | 19.28 | 2,550,592 | -0.93(-4.60%) |
Mar 03, 2021 | 21.06 | 21.18 | 20.14 | 20.21 | 1,119,291 | -0.82(-3.90%) |
Mar 02, 2021 | 21.49 | 21.88 | 20.93 | 21.03 | 863,901 | -0.15(-0.71%) |
Mar 01, 2021 | 20.87 | 21.40 | 20.40 | 21.18 | 1,013,485 | +1.25(+6.27%) |
Feb 26, 2021 | 20.06 | 20.65 | 19.50 | 19.93 | 1,344,400 | -0.07(-0.35%) |
Feb 25, 2021 | 21.00 | 21.23 | 19.71 | 20.00 | 1,533,599 | -1.13(-5.35%) |
Feb 24, 2021 | 21.31 | 21.67 | 20.90 | 21.13 | 1,163,937 | +0.19(+0.91%) |
Feb 23, 2021 | 20.09 | 21.00 | 18.80 | 20.94 | 3,228,949 | -0.44(-2.06%) |
Feb 22, 2021 | 22.73 | 22.79 | 21.23 | 21.38 | 2,676,023 | -1.40(-6.15%) |
Feb 19, 2021 | 23.53 | 23.85 | 22.66 | 22.78 | 1,662,400 | -0.64(-2.73%) |
Feb 18, 2021 | 23.99 | 24.33 | 23.25 | 23.42 | 1,183,572 | -0.95(-3.90%) |
Feb 17, 2021 | 24.30 | 25.73 | 23.95 | 24.37 | 2,157,092 | -0.23(-0.93%) |
Feb 16, 2021 | 23.75 | 24.67 | 23.25 | 24.60 | 2,008,493 | +1.18(+5.04%) |
Feb 12, 2021 | 23.75 | 23.80 | 23.18 | 23.42 | 1,004,100 | -0.41(-1.72%) |
Feb 11, 2021 | 24.50 | 24.59 | 23.31 | 23.83 | 1,611,268 | -0.73(-2.97%) |
Feb 10, 2021 | 23.95 | 24.98 | 23.59 | 24.56 | 2,434,067 | +0.47(+1.95%) |
Feb 09, 2021 | 24.05 | 24.40 | 23.61 | 24.09 | 1,704,735 | -0.11(-0.45%) |
Feb 08, 2021 | 24.94 | 24.94 | 23.78 | 24.20 | 1,726,142 | -0.54(-2.18%) |
Feb 05, 2021 | 24.76 | 24.76 | 23.90 | 24.74 | 1,308,300 | +0.29(+1.19%) |
Feb 04, 2021 | 23.88 | 25.08 | 23.86 | 24.45 | 1,708,390 | +0.92(+3.91%) |
Feb 03, 2021 | 23.19 | 23.87 | 22.93 | 23.53 | 1,115,506 | +0.34(+1.47%) |
Feb 02, 2021 | 23.60 | 23.69 | 22.85 | 23.19 | 1,286,047 | -0.24(-1.02%) |
Feb 01, 2021 | 23.10 | 23.73 | 21.85 | 23.43 | 2,394,800 | +0.28(+1.21%) |
Jan 29, 2021 | 23.74 | 23.96 | 22.57 | 23.15 | 2,027,900 | -0.65(-2.73%) |
Jan 28, 2021 | 24.26 | 24.58 | 23.41 | 23.80 | 2,271,707 | -0.48(-1.98%) |
Jan 27, 2021 | 23.66 | 25.41 | 23.65 | 24.28 | 3,087,947 | -0.37(-1.50%) |
Jan 26, 2021 | 25.71 | 25.88 | 24.17 | 24.65 | 3,084,354 | +0.15(+0.61%) |
Jan 25, 2021 | 24.50 | 25.85 | 23.52 | 24.50 | 3,372,908 | -0.04(-0.16%) |
Jan 22, 2021 | 23.84 | 24.65 | 23.84 | 24.54 | 1,682,300 | +0.46(+1.91%) |
Jan 21, 2021 | 24.62 | 24.83 | 23.88 | 24.08 | 1,981,029 | -0.51(-2.07%) |
Jan 20, 2021 | 24.75 | 24.99 | 23.87 | 24.59 | 2,546,989 | -0.10(-0.41%) |
Jan 19, 2021 | 25.99 | 26.53 | 24.46 | 24.69 | 3,428,592 | -0.59(-2.33%) |
Jan 15, 2021 | 26.85 | 26.90 | 25.16 | 25.28 | 2,954,300 | -1.53(-5.71%) |
Jan 14, 2021 | 26.07 | 27.80 | 26.00 | 26.81 | 4,722,367 | +1.25(+4.89%) |
Jan 13, 2021 | 25.44 | 26.57 | 25.13 | 25.56 | 2,607,822 | +0.12(+0.47%) |
Jan 12, 2021 | 23.99 | 25.75 | 23.85 | 25.44 | 3,629,448 | +1.50(+6.27%) |
Jan 11, 2021 | 23.54 | 24.72 | 23.40 | 23.94 | 3,494,180 | +0.19(+0.80%) |
Jan 08, 2021 | 23.88 | 23.94 | 23.27 | 23.75 | 2,687,600 | -0.16(-0.67%) |
Jan 07, 2021 | 24.32 | 24.49 | 23.60 | 23.91 | 2,355,752 | +0.46(+1.96%) |
Jan 06, 2021 | 23.80 | 24.83 | 23.01 | 23.45 | 2,809,251 | -0.15(-0.64%) |
Jan 05, 2021 | 23.71 | 24.18 | 23.42 | 23.60 | 1,801,418 | +0.07(+0.30%) |