Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.14 | 19.45 | 18.48 | 18.59 | 449,491 | -0.41(-2.16%) |
Mar 30, 2021 | 19.24 | 19.39 | 18.76 | 19.00 | 169,478 | -0.34(-1.76%) |
Mar 29, 2021 | 19.37 | 19.61 | 18.89 | 19.34 | 104,022 | +0.00(+0.00%) |
Mar 26, 2021 | 19.85 | 19.95 | 18.63 | 19.34 | 204,500 | -0.33(-1.68%) |
Mar 25, 2021 | 19.28 | 19.72 | 18.80 | 19.67 | 96,430 | +0.51(+2.66%) |
Mar 24, 2021 | 19.96 | 20.18 | 19.07 | 19.16 | 156,465 | -0.78(-3.91%) |
Mar 23, 2021 | 20.00 | 20.23 | 19.68 | 19.94 | 122,240 | -0.06(-0.30%) |
Mar 22, 2021 | 20.63 | 20.66 | 19.97 | 20.00 | 69,463 | -0.64(-3.10%) |
Mar 19, 2021 | 20.85 | 20.86 | 20.31 | 20.64 | 201,400 | -0.25(-1.20%) |
Mar 18, 2021 | 21.40 | 21.40 | 20.48 | 20.89 | 125,755 | -0.56(-2.61%) |
Mar 17, 2021 | 21.60 | 21.61 | 19.97 | 21.45 | 232,868 | -0.27(-1.24%) |
Mar 16, 2021 | 21.64 | 21.94 | 21.61 | 21.72 | 145,261 | +0.15(+0.70%) |
Mar 15, 2021 | 21.19 | 21.57 | 20.74 | 21.57 | 85,166 | +0.42(+1.99%) |
Mar 12, 2021 | 21.28 | 22.06 | 20.98 | 21.15 | 86,200 | -0.13(-0.61%) |
Mar 11, 2021 | 20.24 | 21.45 | 20.02 | 21.28 | 355,666 | +1.21(+6.03%) |
Mar 10, 2021 | 20.76 | 20.81 | 19.90 | 20.07 | 110,059 | -0.68(-3.28%) |
Mar 09, 2021 | 21.33 | 21.59 | 20.47 | 20.75 | 180,040 | -0.41(-1.94%) |
Mar 08, 2021 | 22.37 | 22.54 | 21.05 | 21.16 | 117,297 | -1.25(-5.58%) |
Mar 05, 2021 | 21.90 | 22.48 | 21.55 | 22.41 | 130,300 | +0.17(+0.76%) |
Mar 04, 2021 | 21.82 | 22.40 | 21.62 | 22.24 | 275,501 | +0.10(+0.45%) |
Mar 03, 2021 | 22.51 | 22.51 | 21.86 | 22.14 | 198,494 | -0.37(-1.64%) |
Mar 02, 2021 | 22.71 | 22.83 | 22.15 | 22.51 | 184,053 | -0.32(-1.40%) |
Mar 01, 2021 | 22.57 | 23.05 | 22.25 | 22.83 | 204,478 | +0.41(+1.83%) |
Feb 26, 2021 | 22.99 | 23.16 | 22.25 | 22.42 | 198,000 | -0.57(-2.48%) |
Feb 25, 2021 | 22.72 | 23.16 | 22.39 | 22.99 | 139,345 | +0.41(+1.82%) |
Feb 24, 2021 | 22.44 | 23.00 | 22.16 | 22.58 | 223,377 | +0.08(+0.36%) |
Feb 23, 2021 | 22.38 | 23.15 | 22.04 | 22.50 | 88,506 | +0.02(+0.09%) |
Feb 22, 2021 | 22.65 | 22.84 | 21.93 | 22.48 | 189,957 | -0.58(-2.52%) |
Feb 19, 2021 | 23.68 | 23.68 | 22.99 | 23.06 | 114,900 | -0.19(-0.82%) |
Feb 18, 2021 | 23.33 | 23.54 | 23.16 | 23.25 | 178,029 | -0.22(-0.94%) |
Feb 17, 2021 | 23.69 | 23.69 | 23.11 | 23.47 | 324,512 | -0.18(-0.76%) |
Feb 16, 2021 | 23.50 | 23.99 | 23.27 | 23.65 | 242,949 | +0.01(+0.04%) |
Feb 12, 2021 | 23.65 | 24.29 | 23.37 | 23.64 | 126,100 | +0.01(+0.04%) |
Feb 11, 2021 | 23.69 | 23.85 | 22.92 | 23.63 | 183,346 | -0.06(-0.25%) |
Feb 10, 2021 | 23.80 | 23.99 | 23.31 | 23.69 | 140,219 | -0.17(-0.71%) |
Feb 09, 2021 | 23.67 | 24.34 | 23.33 | 23.86 | 105,694 | +0.08(+0.34%) |
Feb 08, 2021 | 24.89 | 24.90 | 23.65 | 23.78 | 322,652 | -1.07(-4.31%) |
Feb 05, 2021 | 23.79 | 25.42 | 23.79 | 24.85 | 337,900 | +1.08(+4.54%) |
Feb 04, 2021 | 25.73 | 25.73 | 23.48 | 23.77 | 723,560 | +0.85(+3.71%) |
Feb 03, 2021 | 24.10 | 24.10 | 22.92 | 22.92 | 236,312 | -0.60(-2.55%) |
Feb 02, 2021 | 23.30 | 23.98 | 23.30 | 23.52 | 80,767 | +0.23(+0.99%) |
Feb 01, 2021 | 22.38 | 23.83 | 22.38 | 23.29 | 465,797 | +1.09(+4.91%) |
Jan 29, 2021 | 22.53 | 22.95 | 22.00 | 22.20 | 284,400 | -0.61(-2.67%) |
Jan 28, 2021 | 22.84 | 23.23 | 22.29 | 22.81 | 355,141 | +0.01(+0.04%) |
Jan 27, 2021 | 23.22 | 23.36 | 22.65 | 22.80 | 213,862 | -0.59(-2.52%) |
Jan 26, 2021 | 23.72 | 24.22 | 22.92 | 23.39 | 335,591 | -0.16(-0.68%) |
Jan 25, 2021 | 23.64 | 24.00 | 23.32 | 23.55 | 173,652 | +0.08(+0.34%) |
Jan 22, 2021 | 23.95 | 23.95 | 23.05 | 23.47 | 238,500 | -0.48(-2.00%) |
Jan 21, 2021 | 23.78 | 24.76 | 23.70 | 23.95 | 471,173 | +0.24(+1.01%) |
Jan 20, 2021 | 23.95 | 24.14 | 23.50 | 23.71 | 109,727 | -0.03(-0.13%) |
Jan 19, 2021 | 23.91 | 24.17 | 23.16 | 23.74 | 342,149 | +0.01(+0.04%) |
Jan 15, 2021 | 23.44 | 24.02 | 23.08 | 23.73 | 268,400 | +0.18(+0.76%) |
Jan 14, 2021 | 24.44 | 24.75 | 23.13 | 23.55 | 237,882 | -0.70(-2.89%) |
Jan 13, 2021 | 24.52 | 24.52 | 24.06 | 24.25 | 174,206 | -0.22(-0.90%) |
Jan 12, 2021 | 24.83 | 24.83 | 24.11 | 24.47 | 173,232 | -0.15(-0.61%) |
Jan 11, 2021 | 25.42 | 25.57 | 24.23 | 24.62 | 377,875 | -0.90(-3.53%) |
Jan 08, 2021 | 25.26 | 25.80 | 25.20 | 25.52 | 193,800 | +0.39(+1.55%) |
Jan 07, 2021 | 25.17 | 25.96 | 24.92 | 25.13 | 117,428 | -0.10(-0.40%) |
Jan 06, 2021 | 24.91 | 26.08 | 24.78 | 25.23 | 287,157 | +0.30(+1.20%) |
Jan 05, 2021 | 24.69 | 25.30 | 24.14 | 24.93 | 85,437 | +0.42(+1.71%) |