Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.76 | 20.76 | 20.43 | 20.68 | 85,690 | -0.47(-2.22%) |
Mar 30, 2021 | 21.25 | 21.28 | 21.03 | 21.15 | 34,957 | -0.53(-2.44%) |
Mar 29, 2021 | 21.36 | 21.72 | 21.17 | 21.68 | 26,717 | +0.09(+0.44%) |
Mar 26, 2021 | 21.66 | 21.94 | 21.54 | 21.59 | 27,100 | -0.09(-0.39%) |
Mar 25, 2021 | 21.49 | 21.74 | 21.42 | 21.67 | 27,789 | +0.22(+1.03%) |
Mar 24, 2021 | 21.32 | 21.47 | 21.31 | 21.45 | 14,836 | +0.20(+0.94%) |
Mar 23, 2021 | 21.44 | 21.44 | 21.18 | 21.25 | 16,614 | -0.43(-1.98%) |
Mar 22, 2021 | 21.37 | 21.68 | 21.37 | 21.68 | 14,877 | +0.34(+1.62%) |
Mar 19, 2021 | 21.14 | 21.45 | 21.07 | 21.34 | 30,900 | +0.04(+0.16%) |
Mar 18, 2021 | 21.34 | 21.34 | 20.46 | 21.30 | 24,068 | +0.27(+1.28%) |
Mar 17, 2021 | 21.51 | 21.51 | 20.92 | 21.03 | 64,130 | -0.43(-2.00%) |
Mar 16, 2021 | 21.45 | 21.49 | 21.26 | 21.46 | 41,770 | +0.14(+0.66%) |
Mar 15, 2021 | 20.98 | 21.32 | 20.98 | 21.32 | 43,801 | +0.39(+1.86%) |
Mar 12, 2021 | 20.47 | 21.02 | 20.47 | 20.93 | 6,300 | -0.17(-0.81%) |
Mar 11, 2021 | 20.84 | 21.13 | 20.84 | 21.10 | 15,822 | -0.10(-0.47%) |
Mar 10, 2021 | 21.41 | 21.41 | 21.02 | 21.20 | 114,485 | -0.11(-0.52%) |
Mar 09, 2021 | 21.31 | 21.31 | 20.40 | 21.31 | 49,041 | +0.12(+0.57%) |
Mar 08, 2021 | 21.17 | 21.19 | 21.02 | 21.19 | 17,815 | +0.48(+2.32%) |
Mar 05, 2021 | 20.80 | 20.86 | 20.61 | 20.71 | 55,900 | +0.36(+1.77%) |
Mar 04, 2021 | 20.88 | 20.88 | 20.27 | 20.35 | 24,435 | -0.13(-0.63%) |
Mar 03, 2021 | 20.57 | 20.67 | 20.29 | 20.48 | 47,358 | -0.18(-0.87%) |
Mar 02, 2021 | 21.04 | 21.04 | 20.35 | 20.66 | 72,094 | +0.48(+2.38%) |
Mar 01, 2021 | 20.30 | 20.30 | 20.00 | 20.18 | 83,421 | +0.17(+0.85%) |
Feb 26, 2021 | 19.89 | 20.08 | 19.87 | 20.01 | 23,300 | -0.62(-2.99%) |
Feb 25, 2021 | 21.14 | 21.14 | 20.63 | 20.63 | 11,554 | -0.83(-3.88%) |
Feb 24, 2021 | 21.97 | 21.97 | 21.20 | 21.46 | 9,750 | +0.06(+0.28%) |
Feb 23, 2021 | 21.26 | 21.53 | 21.26 | 21.40 | 9,263 | -0.01(-0.05%) |
Feb 22, 2021 | 21.66 | 21.69 | 21.38 | 21.41 | 5,134 | -0.19(-0.88%) |
Feb 19, 2021 | 21.49 | 21.66 | 21.49 | 21.60 | 75,000 | +0.00(+0.00%) |
Feb 18, 2021 | 21.23 | 21.71 | 21.23 | 21.60 | 5,699 | -0.27(-1.23%) |
Feb 17, 2021 | 21.75 | 21.87 | 21.70 | 21.87 | 3,088 | +0.26(+1.22%) |
Feb 16, 2021 | 21.70 | 21.78 | 21.54 | 21.61 | 14,380 | -0.35(-1.61%) |
Feb 12, 2021 | 21.96 | 21.96 | 21.73 | 21.96 | 2,700 | +0.11(+0.50%) |
Feb 11, 2021 | 21.80 | 22.44 | 21.80 | 21.85 | 2,837 | -0.50(-2.24%) |
Feb 10, 2021 | 21.67 | 22.35 | 21.67 | 22.35 | 3,801 | +0.82(+3.81%) |
Feb 09, 2021 | 21.75 | 21.93 | 21.43 | 21.53 | 4,114 | +0.02(+0.09%) |
Feb 08, 2021 | 21.66 | 21.95 | 21.50 | 21.51 | 18,721 | +0.15(+0.70%) |
Feb 05, 2021 | 20.66 | 21.91 | 20.66 | 21.36 | 10,000 | -0.48(-2.20%) |
Feb 04, 2021 | 21.05 | 21.90 | 21.05 | 21.84 | 1,855 | -0.26(-1.18%) |
Feb 03, 2021 | 22.00 | 22.11 | 21.51 | 22.10 | 6,213 | -0.03(-0.14%) |
Feb 02, 2021 | 22.23 | 22.23 | 21.96 | 22.13 | 6,725 | -0.41(-1.82%) |
Feb 01, 2021 | 22.25 | 22.65 | 22.20 | 22.54 | 13,719 | -1.46(-6.08%) |
Jan 29, 2021 | 23.75 | 24.00 | 23.75 | 24.00 | 9,900 | +0.16(+0.67%) |
Jan 28, 2021 | 22.77 | 23.85 | 22.72 | 23.84 | 5,860 | +0.17(+0.72%) |
Jan 27, 2021 | 23.89 | 23.93 | 23.27 | 23.67 | 1,732 | +0.25(+1.07%) |
Jan 26, 2021 | 23.56 | 24.33 | 23.19 | 23.42 | 4,774 | +0.21(+0.90%) |
Jan 25, 2021 | 23.51 | 23.54 | 23.00 | 23.21 | 101,791 | -0.38(-1.61%) |
Jan 22, 2021 | 23.47 | 23.77 | 23.47 | 23.59 | 4,800 | -0.37(-1.54%) |
Jan 21, 2021 | 23.42 | 23.96 | 23.42 | 23.96 | 15,738 | -0.11(-0.46%) |
Jan 20, 2021 | 23.52 | 24.07 | 23.52 | 24.07 | 3,749 | -0.29(-1.19%) |
Jan 19, 2021 | 24.74 | 24.74 | 24.27 | 24.36 | 137,716 | +0.73(+3.09%) |
Jan 15, 2021 | 24.00 | 24.24 | 23.14 | 23.63 | 4,100 | -0.25(-1.04%) |
Jan 14, 2021 | 23.20 | 23.88 | 23.20 | 23.88 | 2,046 | +0.95(+4.14%) |
Jan 13, 2021 | 23.95 | 23.95 | 22.83 | 22.93 | 3,203 | -0.48(-2.05%) |
Jan 12, 2021 | 23.14 | 23.79 | 22.48 | 23.41 | 15,948 | +0.22(+0.95%) |
Jan 11, 2021 | 23.21 | 23.26 | 22.59 | 23.19 | 3,107 | -0.11(-0.47%) |
Jan 08, 2021 | 22.99 | 23.30 | 22.80 | 23.30 | 118,400 | +0.85(+3.79%) |
Jan 07, 2021 | 22.75 | 22.79 | 21.71 | 22.45 | 204,876 | -0.21(-0.93%) |
Jan 06, 2021 | 22.68 | 22.79 | 22.66 | 22.66 | 204,579 | -0.41(-1.76%) |
Jan 05, 2021 | 23.12 | 23.17 | 22.84 | 23.07 | 214,034 | +0.26(+1.12%) |