Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.06 | 20.67 | 20.06 | 20.20 | 1,480,457 | +0.20(+1.00%) |
Mar 30, 2021 | 19.75 | 20.18 | 19.03 | 20.00 | 429,685 | +0.32(+1.63%) |
Mar 29, 2021 | 20.58 | 20.87 | 19.62 | 19.68 | 519,735 | -0.93(-4.51%) |
Mar 26, 2021 | 20.29 | 20.62 | 19.88 | 20.61 | 427,500 | +0.58(+2.90%) |
Mar 25, 2021 | 19.00 | 20.21 | 18.75 | 20.03 | 485,425 | +0.56(+2.88%) |
Mar 24, 2021 | 20.40 | 20.63 | 19.46 | 19.47 | 422,829 | -0.74(-3.66%) |
Mar 23, 2021 | 20.74 | 20.97 | 19.97 | 20.21 | 377,421 | -0.75(-3.58%) |
Mar 22, 2021 | 20.85 | 21.14 | 20.17 | 20.96 | 966,039 | +0.25(+1.21%) |
Mar 19, 2021 | 20.73 | 21.33 | 20.38 | 20.71 | 963,100 | +0.00(+0.00%) |
Mar 18, 2021 | 21.01 | 21.29 | 20.58 | 20.71 | 454,006 | -0.51(-2.40%) |
Mar 17, 2021 | 20.55 | 21.60 | 20.40 | 21.22 | 625,643 | +0.51(+2.46%) |
Mar 16, 2021 | 20.78 | 20.95 | 20.09 | 20.71 | 532,475 | -0.03(-0.14%) |
Mar 15, 2021 | 20.39 | 20.98 | 20.20 | 20.74 | 518,462 | +0.28(+1.37%) |
Mar 12, 2021 | 20.61 | 20.89 | 20.18 | 20.46 | 436,700 | -0.13(-0.63%) |
Mar 11, 2021 | 19.94 | 20.70 | 19.45 | 20.59 | 923,913 | +0.82(+4.15%) |
Mar 10, 2021 | 19.25 | 20.25 | 19.02 | 19.77 | 1,065,031 | +0.93(+4.94%) |
Mar 09, 2021 | 19.34 | 19.74 | 18.76 | 18.84 | 512,510 | -0.09(-0.48%) |
Mar 08, 2021 | 19.28 | 19.71 | 18.81 | 18.93 | 547,843 | -0.18(-0.94%) |
Mar 05, 2021 | 18.53 | 19.18 | 17.55 | 19.11 | 681,600 | +0.78(+4.26%) |
Mar 04, 2021 | 18.67 | 18.67 | 17.50 | 18.33 | 618,914 | -0.67(-3.53%) |
Mar 03, 2021 | 19.39 | 19.73 | 18.42 | 19.00 | 491,301 | -0.37(-1.91%) |
Mar 02, 2021 | 19.75 | 20.07 | 19.24 | 19.37 | 465,343 | -0.17(-0.87%) |
Mar 01, 2021 | 20.84 | 20.84 | 19.10 | 19.54 | 1,083,034 | -0.61(-3.03%) |
Feb 26, 2021 | 22.12 | 22.35 | 20.13 | 20.15 | 1,653,300 | +0.52(+2.65%) |
Feb 25, 2021 | 20.60 | 20.89 | 19.60 | 19.63 | 817,543 | -1.17(-5.63%) |
Feb 24, 2021 | 19.88 | 20.83 | 19.88 | 20.80 | 793,545 | +0.92(+4.63%) |
Feb 23, 2021 | 19.10 | 20.00 | 18.81 | 19.88 | 731,704 | +0.33(+1.69%) |
Feb 22, 2021 | 19.21 | 19.59 | 19.10 | 19.55 | 463,288 | +0.25(+1.30%) |
Feb 19, 2021 | 18.92 | 19.58 | 18.76 | 19.30 | 356,400 | +0.43(+2.28%) |
Feb 18, 2021 | 19.00 | 19.11 | 18.69 | 18.87 | 356,406 | -0.21(-1.10%) |
Feb 17, 2021 | 19.05 | 19.21 | 18.74 | 19.08 | 406,679 | -0.17(-0.88%) |
Feb 16, 2021 | 19.77 | 20.00 | 19.24 | 19.25 | 503,119 | -0.40(-2.04%) |
Feb 12, 2021 | 19.77 | 20.20 | 19.50 | 19.65 | 424,900 | -0.31(-1.55%) |
Feb 11, 2021 | 19.87 | 19.99 | 19.63 | 19.96 | 525,585 | +0.22(+1.11%) |
Feb 10, 2021 | 20.08 | 20.16 | 19.45 | 19.74 | 360,853 | -0.20(-1.00%) |
Feb 09, 2021 | 19.85 | 20.20 | 19.65 | 19.94 | 584,747 | +0.07(+0.35%) |
Feb 08, 2021 | 19.28 | 20.00 | 19.28 | 19.87 | 511,395 | +0.57(+2.95%) |
Feb 05, 2021 | 19.22 | 19.45 | 18.97 | 19.30 | 391,400 | +0.29(+1.53%) |
Feb 04, 2021 | 18.65 | 19.16 | 18.64 | 19.01 | 334,329 | +0.40(+2.15%) |
Feb 03, 2021 | 18.40 | 18.82 | 18.38 | 18.61 | 349,703 | +0.16(+0.87%) |
Feb 02, 2021 | 18.40 | 18.70 | 18.22 | 18.45 | 508,307 | +0.33(+1.82%) |
Feb 01, 2021 | 17.16 | 18.20 | 16.98 | 18.12 | 577,733 | +1.05(+6.15%) |
Jan 29, 2021 | 17.37 | 17.57 | 16.81 | 17.07 | 631,200 | -0.39(-2.23%) |
Jan 28, 2021 | 17.31 | 17.91 | 17.19 | 17.46 | 779,010 | +0.23(+1.33%) |
Jan 27, 2021 | 18.18 | 18.35 | 17.00 | 17.23 | 918,858 | -1.37(-7.37%) |
Jan 26, 2021 | 19.41 | 19.41 | 18.50 | 18.60 | 755,206 | -0.75(-3.88%) |
Jan 25, 2021 | 18.79 | 19.40 | 18.67 | 19.35 | 725,050 | +0.59(+3.14%) |
Jan 22, 2021 | 17.69 | 18.76 | 17.69 | 18.76 | 488,700 | +0.78(+4.34%) |
Jan 21, 2021 | 17.95 | 18.25 | 17.63 | 17.98 | 439,482 | +0.10(+0.56%) |
Jan 20, 2021 | 17.70 | 18.15 | 17.66 | 17.88 | 419,817 | +0.21(+1.19%) |
Jan 19, 2021 | 17.80 | 18.11 | 17.41 | 17.67 | 588,889 | +0.00(+0.00%) |
Jan 15, 2021 | 17.58 | 18.10 | 17.58 | 17.67 | 933,500 | -0.14(-0.79%) |
Jan 14, 2021 | 17.14 | 18.00 | 17.05 | 17.81 | 695,874 | +0.76(+4.46%) |
Jan 13, 2021 | 17.07 | 17.51 | 16.86 | 17.05 | 399,517 | +0.06(+0.35%) |
Jan 12, 2021 | 16.89 | 17.02 | 16.77 | 16.99 | 328,543 | +0.10(+0.59%) |
Jan 11, 2021 | 16.72 | 16.98 | 16.50 | 16.89 | 459,320 | -0.10(-0.59%) |
Jan 08, 2021 | 17.25 | 17.43 | 16.47 | 16.99 | 358,500 | -0.13(-0.76%) |
Jan 07, 2021 | 17.30 | 17.80 | 16.77 | 17.12 | 666,516 | +0.40(+2.39%) |
Jan 06, 2021 | 16.48 | 17.11 | 16.20 | 16.72 | 642,411 | +0.53(+3.27%) |
Jan 05, 2021 | 16.27 | 16.69 | 16.19 | 16.19 | 352,330 | -0.05(-0.31%) |