Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.70 | 22.20 | 21.65 | 21.72 | 96,803 | +0.12(+0.56%) |
Mar 30, 2021 | 21.64 | 21.71 | 21.51 | 21.60 | 97,281 | -0.02(-0.10%) |
Mar 29, 2021 | 21.66 | 21.73 | 21.53 | 21.62 | 180,756 | +0.10(+0.46%) |
Mar 26, 2021 | 21.58 | 21.70 | 21.29 | 21.52 | 153,370 | +0.38(+1.79%) |
Mar 25, 2021 | 21.27 | 21.28 | 20.89 | 21.14 | 217,353 | -0.64(-2.92%) |
Mar 24, 2021 | 21.55 | 21.88 | 21.29 | 21.78 | 154,801 | +0.08(+0.35%) |
Mar 23, 2021 | 21.91 | 22.00 | 21.69 | 21.70 | 498,753 | -0.81(-3.60%) |
Mar 22, 2021 | 22.15 | 22.63 | 22.04 | 22.51 | 768,582 | +0.60(+2.73%) |
Mar 19, 2021 | 21.96 | 22.04 | 21.59 | 21.91 | 159,447 | -0.16(-0.72%) |
Mar 18, 2021 | 22.38 | 22.38 | 21.98 | 22.07 | 164,885 | -0.45(-1.98%) |
Mar 17, 2021 | 21.95 | 22.54 | 21.81 | 22.52 | 79,825 | +0.71(+3.26%) |
Mar 16, 2021 | 22.26 | 22.26 | 21.81 | 21.81 | 107,760 | -0.39(-1.77%) |
Mar 15, 2021 | 22.33 | 22.33 | 22.02 | 22.20 | 179,029 | -0.18(-0.81%) |
Mar 12, 2021 | 22.35 | 22.48 | 22.26 | 22.38 | 149,011 | +0.20(+0.89%) |
Mar 11, 2021 | 22.13 | 22.70 | 22.06 | 22.19 | 290,002 | +0.25(+1.14%) |
Mar 10, 2021 | 21.92 | 21.95 | 21.79 | 21.94 | 212,087 | +0.40(+1.86%) |
Mar 09, 2021 | 21.29 | 21.63 | 20.97 | 21.54 | 23,580 | +0.61(+2.89%) |
Mar 08, 2021 | 20.78 | 20.98 | 20.69 | 20.93 | 43,663 | -0.11(-0.54%) |
Mar 05, 2021 | 21.10 | 21.12 | 20.90 | 21.04 | 85,734 | +0.20(+0.94%) |
Mar 04, 2021 | 20.73 | 20.98 | 20.70 | 20.85 | 51,437 | +0.23(+1.14%) |
Mar 03, 2021 | 20.71 | 20.82 | 20.51 | 20.61 | 26,734 | -0.21(-1.02%) |
Mar 02, 2021 | 20.79 | 21.09 | 20.67 | 20.82 | 40,429 | +0.28(+1.38%) |
Mar 01, 2021 | 20.69 | 20.69 | 20.51 | 20.54 | 36,873 | -0.05(-0.24%) |
Feb 26, 2021 | 20.97 | 20.98 | 20.59 | 20.59 | 24,967 | -0.40(-1.91%) |
Feb 25, 2021 | 21.41 | 21.42 | 20.98 | 20.99 | 71,147 | -0.45(-2.08%) |
Feb 24, 2021 | 21.16 | 21.50 | 21.07 | 21.44 | 24,091 | +0.28(+1.34%) |
Feb 23, 2021 | 20.75 | 21.20 | 20.51 | 21.16 | 23,445 | +0.35(+1.69%) |
Feb 22, 2021 | 20.58 | 21.03 | 20.49 | 20.80 | 36,239 | +0.22(+1.07%) |
Feb 19, 2021 | 21.01 | 21.01 | 20.54 | 20.58 | 62,880 | -0.39(-1.88%) |
Feb 18, 2021 | 20.92 | 21.00 | 20.81 | 20.98 | 33,638 | +0.26(+1.24%) |
Feb 17, 2021 | 20.99 | 21.13 | 20.60 | 20.72 | 48,381 | -0.53(-2.49%) |
Feb 16, 2021 | 21.72 | 21.72 | 21.12 | 21.25 | 157,614 | -0.44(-2.04%) |
Feb 12, 2021 | 21.23 | 22.14 | 21.12 | 21.69 | 50,198 | +0.72(+3.45%) |
Feb 11, 2021 | 21.55 | 21.57 | 20.58 | 20.97 | 71,854 | -0.50(-2.31%) |
Feb 10, 2021 | 21.18 | 21.57 | 21.04 | 21.46 | 34,103 | +0.52(+2.49%) |
Feb 09, 2021 | 20.92 | 21.00 | 20.75 | 20.94 | 38,239 | -0.06(-0.31%) |
Feb 08, 2021 | 21.08 | 21.08 | 20.87 | 21.01 | 78,389 | +0.10(+0.47%) |
Feb 05, 2021 | 21.10 | 21.13 | 20.82 | 20.91 | 94,717 | +0.28(+1.36%) |
Feb 04, 2021 | 20.75 | 20.75 | 20.59 | 20.63 | 51,383 | +0.03(+0.15%) |
Feb 03, 2021 | 20.09 | 21.20 | 20.09 | 20.60 | 125,683 | +0.92(+4.65%) |
Feb 02, 2021 | 19.63 | 19.68 | 19.30 | 19.68 | 122,280 | +1.07(+5.73%) |
Feb 01, 2021 | 18.85 | 18.90 | 18.61 | 18.61 | 19,000 | -0.31(-1.64%) |
Jan 29, 2021 | 19.16 | 19.16 | 18.92 | 18.92 | 48,349 | -0.38(-1.96%) |
Jan 28, 2021 | 19.08 | 19.30 | 19.02 | 19.30 | 13,255 | +0.47(+2.51%) |
Jan 27, 2021 | 18.37 | 19.07 | 18.35 | 18.83 | 35,507 | -0.12(-0.66%) |
Jan 26, 2021 | 19.02 | 19.15 | 18.71 | 18.96 | 29,177 | -0.07(-0.36%) |
Jan 25, 2021 | 19.40 | 19.68 | 18.54 | 19.02 | 41,752 | -0.50(-2.54%) |
Jan 22, 2021 | 19.27 | 19.69 | 19.27 | 19.52 | 19,154 | +0.27(+1.42%) |
Jan 21, 2021 | 19.26 | 19.48 | 19.06 | 19.25 | 37,363 | +0.40(+2.13%) |
Jan 20, 2021 | 19.03 | 19.03 | 18.83 | 18.85 | 11,734 | -0.19(-1.01%) |
Jan 19, 2021 | 18.62 | 19.04 | 18.62 | 19.04 | 7,988 | +0.87(+4.79%) |
Jan 15, 2021 | 18.58 | 18.64 | 18.17 | 18.17 | 35,403 | -1.14(-5.90%) |
Jan 14, 2021 | 19.15 | 19.37 | 19.08 | 19.31 | 15,957 | +0.16(+0.81%) |
Jan 13, 2021 | 19.30 | 19.30 | 18.93 | 19.15 | 72,269 | -0.64(-3.25%) |
Jan 12, 2021 | 19.97 | 19.97 | 19.76 | 19.80 | 29,189 | +0.16(+0.80%) |
Jan 11, 2021 | 19.68 | 19.82 | 19.10 | 19.64 | 29,938 | -0.16(-0.83%) |
Jan 08, 2021 | 19.67 | 19.95 | 19.42 | 19.80 | 17,437 | -0.03(-0.14%) |
Jan 07, 2021 | 19.36 | 19.84 | 19.36 | 19.83 | 24,555 | +0.50(+2.57%) |
Jan 06, 2021 | 19.09 | 19.39 | 19.08 | 19.33 | 43,503 | +0.28(+1.46%) |
Jan 05, 2021 | 19.08 | 19.08 | 18.98 | 19.06 | 13,680 | -0.17(-0.89%) |