Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.20 | 20.34 | 20.20 | 20.31 | 4,052 | +0.51(+2.58%) |
Mar 30, 2021 | 19.69 | 19.88 | 19.66 | 19.80 | 1,954 | -0.13(-0.65%) |
Mar 29, 2021 | 19.94 | 19.98 | 19.80 | 19.93 | 4,595 | -0.06(-0.30%) |
Mar 26, 2021 | 19.86 | 19.99 | 19.65 | 19.99 | 2,765 | +0.32(+1.63%) |
Mar 25, 2021 | 19.80 | 19.81 | 19.65 | 19.67 | 3,253 | -0.22(-1.11%) |
Mar 24, 2021 | 20.48 | 20.48 | 19.89 | 19.89 | 4,422 | -0.42(-2.07%) |
Mar 23, 2021 | 20.48 | 20.55 | 20.29 | 20.31 | 4,341 | -0.02(-0.10%) |
Mar 22, 2021 | 20.16 | 20.37 | 20.16 | 20.33 | 3,165 | +0.26(+1.30%) |
Mar 19, 2021 | 19.79 | 20.14 | 19.79 | 20.07 | 1,421 | +0.15(+0.75%) |
Mar 18, 2021 | 20.10 | 20.15 | 19.90 | 19.92 | 4,267 | -0.57(-2.78%) |
Mar 17, 2021 | 20.45 | 20.62 | 20.17 | 20.49 | 6,403 | -0.04(-0.19%) |
Mar 16, 2021 | 20.80 | 20.80 | 20.50 | 20.53 | 2,840 | +0.02(+0.10%) |
Mar 15, 2021 | 20.52 | 20.52 | 20.31 | 20.51 | 4,300 | +0.05(+0.24%) |
Mar 12, 2021 | 20.54 | 20.54 | 20.21 | 20.46 | 4,106 | -0.29(-1.40%) |
Mar 11, 2021 | 20.53 | 20.83 | 20.52 | 20.75 | 6,192 | +0.47(+2.32%) |
Mar 10, 2021 | 20.86 | 20.86 | 20.24 | 20.28 | 10,855 | -0.18(-0.88%) |
Mar 09, 2021 | 20.32 | 20.52 | 20.29 | 20.46 | 6,919 | +0.69(+3.49%) |
Mar 08, 2021 | 20.33 | 20.42 | 19.76 | 19.77 | 7,389 | -0.44(-2.18%) |
Mar 05, 2021 | 20.34 | 20.34 | 19.48 | 20.21 | 11,919 | +0.27(+1.35%) |
Mar 04, 2021 | 20.37 | 20.38 | 19.75 | 19.94 | 13,770 | -0.50(-2.45%) |
Mar 03, 2021 | 21.18 | 21.18 | 20.38 | 20.44 | 13,579 | -0.78(-3.68%) |
Mar 02, 2021 | 21.75 | 21.75 | 21.21 | 21.22 | 7,430 | -0.31(-1.44%) |
Mar 01, 2021 | 21.23 | 21.53 | 21.16 | 21.53 | 3,603 | +0.53(+2.52%) |
Feb 26, 2021 | 20.85 | 21.14 | 20.74 | 21.00 | 6,990 | +0.22(+1.06%) |
Feb 25, 2021 | 21.53 | 21.54 | 20.78 | 20.78 | 16,786 | -0.86(-3.97%) |
Feb 24, 2021 | 21.34 | 21.67 | 21.16 | 21.64 | 5,625 | +0.14(+0.65%) |
Feb 23, 2021 | 21.36 | 21.63 | 20.83 | 21.50 | 20,372 | -0.32(-1.47%) |
Feb 22, 2021 | 22.23 | 22.23 | 21.79 | 21.82 | 26,485 | -0.57(-2.55%) |
Feb 19, 2021 | 22.45 | 22.56 | 22.33 | 22.39 | 14,802 | -0.04(-0.18%) |
Feb 18, 2021 | 22.25 | 22.48 | 22.13 | 22.43 | 9,918 | -0.02(-0.09%) |
Feb 17, 2021 | 22.43 | 22.46 | 22.15 | 22.45 | 11,503 | -0.19(-0.84%) |
Feb 16, 2021 | 22.85 | 22.90 | 22.51 | 22.64 | 25,723 | +0.01(+0.04%) |
Feb 12, 2021 | 22.63 | 22.63 | 22.63 | 0 | +0.10(+0.44%) | |
Feb 11, 2021 | 22.61 | 22.61 | 22.40 | 22.53 | 11,774 | +0.12(+0.54%) |
Feb 10, 2021 | 22.55 | 22.56 | 22.17 | 22.41 | 13,962 | +0.00(+0.00%) |
Feb 09, 2021 | 22.32 | 22.46 | 22.27 | 22.41 | 13,149 | +0.12(+0.54%) |
Feb 08, 2021 | 22.37 | 22.40 | 22.16 | 22.29 | 18,966 | +0.14(+0.63%) |
Feb 05, 2021 | 22.07 | 22.22 | 22.03 | 22.15 | 20,274 | +0.21(+0.96%) |
Feb 04, 2021 | 21.79 | 21.94 | 21.69 | 21.94 | 13,744 | +0.27(+1.25%) |
Feb 03, 2021 | 21.85 | 21.85 | 21.60 | 21.67 | 7,268 | +0.07(+0.32%) |
Feb 02, 2021 | 21.06 | 21.65 | 21.06 | 21.60 | 22,917 | +0.51(+2.42%) |
Feb 01, 2021 | 20.82 | 21.10 | 20.78 | 21.09 | 4,327 | +0.54(+2.63%) |
Jan 29, 2021 | 20.60 | 20.70 | 20.29 | 20.55 | 19,808 | -0.35(-1.67%) |
Jan 28, 2021 | 20.63 | 21.03 | 20.63 | 20.90 | 6,863 | +0.45(+2.20%) |
Jan 27, 2021 | 20.84 | 20.88 | 20.45 | 20.45 | 10,015 | -0.48(-2.29%) |
Jan 26, 2021 | 20.97 | 21.14 | 20.93 | 20.93 | 19,952 | -0.12(-0.57%) |
Jan 25, 2021 | 21.20 | 21.29 | 20.64 | 21.05 | 11,509 | +0.02(+0.10%) |
Jan 22, 2021 | 21.06 | 21.06 | 20.94 | 21.03 | 6,369 | +0.02(+0.10%) |
Jan 21, 2021 | 21.16 | 21.16 | 20.93 | 21.01 | 18,455 | -0.06(-0.28%) |
Jan 20, 2021 | 20.91 | 21.09 | 20.85 | 21.07 | 20,942 | +0.45(+2.18%) |
Jan 19, 2021 | 20.65 | 20.66 | 20.40 | 20.62 | 15,029 | +0.16(+0.78%) |
Jan 18, 2021 | 20.42 | 20.46 | 20.40 | 20.46 | 6,219 | +0.04(+0.20%) |
Jan 15, 2021 | 20.57 | 20.64 | 20.35 | 20.42 | 6,686 | -0.06(-0.29%) |
Jan 14, 2021 | 20.74 | 20.74 | 20.48 | 20.48 | 12,538 | -0.15(-0.73%) |
Jan 13, 2021 | 20.63 | 20.73 | 20.49 | 20.63 | 9,539 | +0.12(+0.59%) |
Jan 12, 2021 | 20.66 | 20.66 | 20.30 | 20.51 | 6,141 | -0.09(-0.44%) |