Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.11 | 21.15 | 21.00 | 21.11 | 177,564 | -0.20(-0.96%) |
Mar 30, 2021 | 21.28 | 21.40 | 21.17 | 21.31 | 227,296 | +0.00(+0.00%) |
Mar 29, 2021 | 21.31 | 21.40 | 21.23 | 21.31 | 325,260 | +0.03(+0.13%) |
Mar 26, 2021 | 21.05 | 21.30 | 20.97 | 21.29 | 282,930 | +0.19(+0.88%) |
Mar 25, 2021 | 20.80 | 21.13 | 20.76 | 21.10 | 311,572 | +0.70(+3.45%) |
Mar 24, 2021 | 20.48 | 20.50 | 20.30 | 20.40 | 646,022 | -0.11(-0.54%) |
Mar 23, 2021 | 20.77 | 20.81 | 20.48 | 20.51 | 338,259 | +0.02(+0.09%) |
Mar 22, 2021 | 20.36 | 20.56 | 20.29 | 20.49 | 291,311 | +0.10(+0.50%) |
Mar 19, 2021 | 20.41 | 20.45 | 20.27 | 20.39 | 150,040 | +0.27(+1.34%) |
Mar 18, 2021 | 20.14 | 20.30 | 20.12 | 20.12 | 144,089 | -0.14(-0.69%) |
Mar 17, 2021 | 20.15 | 20.29 | 20.05 | 20.26 | 175,602 | -0.05(-0.23%) |
Mar 16, 2021 | 20.23 | 20.37 | 20.23 | 20.30 | 208,016 | -0.01(-0.05%) |
Mar 15, 2021 | 20.21 | 20.33 | 20.16 | 20.31 | 183,434 | +0.19(+0.92%) |
Mar 12, 2021 | 20.02 | 20.17 | 19.94 | 20.13 | 192,323 | -0.19(-0.91%) |
Mar 11, 2021 | 20.29 | 20.34 | 20.19 | 20.31 | 129,788 | -0.05(-0.23%) |
Mar 10, 2021 | 20.32 | 20.40 | 20.17 | 20.36 | 243,948 | -0.06(-0.27%) |
Mar 09, 2021 | 20.40 | 20.47 | 20.34 | 20.41 | 274,123 | +0.28(+1.38%) |
Mar 08, 2021 | 20.15 | 20.26 | 20.05 | 20.14 | 245,360 | +0.59(+3.04%) |
Mar 05, 2021 | 19.47 | 19.59 | 19.22 | 19.54 | 397,698 | -0.06(-0.28%) |
Mar 04, 2021 | 19.79 | 19.87 | 19.43 | 19.60 | 359,446 | -0.50(-2.49%) |
Mar 03, 2021 | 20.22 | 20.31 | 20.10 | 20.10 | 392,598 | -0.19(-0.91%) |
Mar 02, 2021 | 20.22 | 20.44 | 20.17 | 20.28 | 370,782 | +0.01(+0.05%) |
Mar 01, 2021 | 20.05 | 20.41 | 19.96 | 20.28 | 348,361 | +0.22(+1.11%) |
Feb 26, 2021 | 20.19 | 20.25 | 19.94 | 20.05 | 239,352 | -0.45(-2.17%) |
Feb 25, 2021 | 20.78 | 20.80 | 20.44 | 20.50 | 249,229 | -0.19(-0.94%) |
Feb 24, 2021 | 20.50 | 20.70 | 20.48 | 20.69 | 378,015 | +0.27(+1.32%) |
Feb 23, 2021 | 20.59 | 20.59 | 20.28 | 20.42 | 275,182 | -0.16(-0.77%) |
Feb 22, 2021 | 20.54 | 20.69 | 20.51 | 20.58 | 150,860 | -0.06(-0.27%) |
Feb 19, 2021 | 20.66 | 20.76 | 20.59 | 20.64 | 134,939 | +0.07(+0.36%) |
Feb 18, 2021 | 20.60 | 20.60 | 20.38 | 20.56 | 285,008 | -0.32(-1.55%) |
Feb 17, 2021 | 20.90 | 20.92 | 20.73 | 20.89 | 179,239 | +0.05(+0.22%) |
Feb 16, 2021 | 20.90 | 20.97 | 20.82 | 20.84 | 265,437 | -0.43(-2.01%) |
Feb 12, 2021 | 21.07 | 21.32 | 21.04 | 21.27 | 247,119 | +0.13(+0.61%) |
Feb 11, 2021 | 21.16 | 21.17 | 20.98 | 21.14 | 304,598 | +0.17(+0.80%) |
Feb 10, 2021 | 21.09 | 21.14 | 20.90 | 20.97 | 204,428 | -0.04(-0.18%) |
Feb 09, 2021 | 20.88 | 21.05 | 20.85 | 21.01 | 356,927 | -0.06(-0.31%) |
Feb 08, 2021 | 20.90 | 21.15 | 20.90 | 21.07 | 206,171 | +0.19(+0.93%) |
Feb 05, 2021 | 20.90 | 20.91 | 20.81 | 20.88 | 213,141 | -0.18(-0.84%) |
Feb 04, 2021 | 20.91 | 21.05 | 20.86 | 21.05 | 220,995 | +0.51(+2.48%) |
Feb 03, 2021 | 20.41 | 20.65 | 20.35 | 20.54 | 358,829 | -0.12(-0.58%) |
Feb 02, 2021 | 20.67 | 20.73 | 20.55 | 20.66 | 302,433 | -0.37(-1.76%) |
Feb 01, 2021 | 20.81 | 21.09 | 20.70 | 21.04 | 567,790 | +0.55(+2.67%) |
Jan 29, 2021 | 20.61 | 20.78 | 20.41 | 20.49 | 526,273 | -0.94(-4.37%) |
Jan 28, 2021 | 22.09 | 22.19 | 21.42 | 21.42 | 542,556 | -0.64(-2.90%) |
Jan 27, 2021 | 21.81 | 22.45 | 21.78 | 22.06 | 1,388,861 | +1.29(+6.20%) |
Jan 26, 2021 | 20.86 | 20.86 | 20.34 | 20.78 | 821,760 | +0.86(+4.33%) |
Jan 25, 2021 | 19.86 | 19.92 | 19.68 | 19.91 | 365,766 | +0.29(+1.46%) |
Jan 22, 2021 | 19.58 | 19.64 | 19.45 | 19.63 | 140,224 | -0.14(-0.70%) |
Jan 21, 2021 | 19.98 | 19.98 | 19.67 | 19.77 | 413,676 | -0.32(-1.57%) |
Jan 20, 2021 | 19.94 | 20.09 | 19.87 | 20.08 | 419,885 | +0.57(+2.90%) |
Jan 19, 2021 | 19.54 | 19.56 | 19.26 | 19.52 | 492,550 | -0.30(-1.50%) |
Jan 15, 2021 | 19.94 | 20.00 | 19.59 | 19.81 | 443,649 | +0.15(+0.75%) |
Jan 14, 2021 | 19.31 | 19.96 | 19.22 | 19.66 | 563,000 | +1.58(+8.71%) |
Jan 13, 2021 | 18.12 | 18.16 | 18.05 | 18.09 | 265,369 | +0.13(+0.72%) |
Jan 12, 2021 | 17.93 | 17.98 | 17.87 | 17.96 | 280,995 | +0.14(+0.78%) |
Jan 11, 2021 | 17.62 | 17.87 | 17.62 | 17.82 | 228,061 | -0.01(-0.05%) |
Jan 08, 2021 | 17.85 | 17.85 | 17.66 | 17.83 | 248,305 | +0.21(+1.21%) |
Jan 07, 2021 | 17.61 | 17.66 | 17.55 | 17.61 | 389,093 | -0.25(-1.40%) |
Jan 06, 2021 | 17.71 | 17.92 | 17.64 | 17.86 | 373,600 | +0.37(+2.12%) |
Jan 05, 2021 | 17.42 | 17.55 | 17.39 | 17.49 | 398,627 | +0.61(+3.62%) |