Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 21.98 | 22.30 | 21.98 | 22.15 | 460,031 | +0.08(+0.38%) |
Mar 30, 2021 | 21.88 | 22.16 | 21.76 | 22.06 | 842,888 | +0.18(+0.80%) |
Mar 29, 2021 | 22.29 | 22.38 | 21.57 | 21.89 | 916,047 | -0.26(-1.17%) |
Mar 26, 2021 | 22.33 | 22.56 | 21.67 | 22.15 | 499,655 | +0.04(+0.17%) |
Mar 25, 2021 | 21.04 | 22.24 | 20.91 | 22.11 | 756,687 | +0.77(+3.60%) |
Mar 24, 2021 | 21.55 | 21.87 | 21.30 | 21.34 | 1,164,846 | +0.01(+0.04%) |
Mar 23, 2021 | 22.77 | 22.87 | 21.25 | 21.33 | 1,553,405 | -1.66(-7.21%) |
Mar 22, 2021 | 23.04 | 23.31 | 22.38 | 22.99 | 1,423,904 | -0.18(-0.76%) |
Mar 19, 2021 | 23.01 | 23.36 | 22.84 | 23.17 | 2,280,190 | +0.02(+0.08%) |
Mar 18, 2021 | 23.38 | 23.42 | 22.99 | 23.15 | 1,914,125 | -0.07(-0.32%) |
Mar 17, 2021 | 23.08 | 23.26 | 22.77 | 23.22 | 1,468,038 | +0.06(+0.28%) |
Mar 16, 2021 | 23.60 | 23.60 | 22.92 | 23.16 | 1,526,983 | -0.66(-2.76%) |
Mar 15, 2021 | 23.30 | 23.88 | 23.29 | 23.81 | 1,613,242 | +0.53(+2.27%) |
Mar 12, 2021 | 22.70 | 23.39 | 22.69 | 23.29 | 1,348,464 | +0.61(+2.70%) |
Mar 11, 2021 | 22.89 | 23.01 | 22.19 | 22.67 | 1,669,956 | -0.14(-0.61%) |
Mar 10, 2021 | 22.96 | 23.02 | 22.41 | 22.81 | 1,169,834 | -0.15(-0.65%) |
Mar 09, 2021 | 22.79 | 23.25 | 22.53 | 22.96 | 1,367,299 | +0.01(+0.04%) |
Mar 08, 2021 | 22.80 | 23.09 | 22.56 | 22.95 | 1,820,639 | +0.66(+2.95%) |
Mar 05, 2021 | 22.29 | 22.39 | 21.91 | 22.29 | 3,255,965 | +0.15(+0.67%) |
Mar 04, 2021 | 22.14 | 22.41 | 21.66 | 22.15 | 1,579,959 | -0.19(-0.87%) |
Mar 03, 2021 | 22.23 | 22.46 | 22.01 | 22.34 | 1,914,540 | +0.20(+0.92%) |
Mar 02, 2021 | 21.77 | 22.18 | 21.72 | 22.14 | 791,400 | +0.30(+1.36%) |
Mar 01, 2021 | 21.72 | 22.28 | 21.62 | 21.84 | 1,858,167 | +0.30(+1.38%) |
Feb 26, 2021 | 21.57 | 21.76 | 21.01 | 21.54 | 1,023,062 | -0.05(-0.21%) |
Feb 25, 2021 | 21.42 | 22.10 | 21.30 | 21.59 | 808,013 | +0.02(+0.09%) |
Feb 24, 2021 | 21.34 | 21.76 | 21.24 | 21.57 | 705,182 | +0.20(+0.95%) |
Feb 23, 2021 | 21.76 | 21.76 | 20.58 | 21.37 | 869,212 | -0.46(-2.12%) |
Feb 22, 2021 | 21.18 | 22.24 | 21.07 | 21.83 | 1,162,584 | +0.48(+2.26%) |
Feb 19, 2021 | 20.36 | 21.73 | 20.32 | 21.35 | 2,188,853 | +1.07(+5.30%) |
Feb 18, 2021 | 20.21 | 20.33 | 19.87 | 20.28 | 835,099 | -0.07(-0.36%) |
Feb 17, 2021 | 20.11 | 20.54 | 19.90 | 20.35 | 2,070,983 | +0.10(+0.50%) |
Feb 16, 2021 | 19.44 | 20.28 | 19.40 | 20.25 | 2,144,564 | +0.88(+4.54%) |
Feb 12, 2021 | 19.17 | 19.51 | 18.97 | 19.37 | 799,902 | -0.01(-0.05%) |
Feb 11, 2021 | 19.48 | 19.81 | 19.28 | 19.38 | 1,162,734 | -0.10(-0.52%) |
Feb 10, 2021 | 18.99 | 19.54 | 18.95 | 19.48 | 1,682,594 | +0.50(+2.64%) |
Feb 09, 2021 | 18.05 | 19.05 | 18.01 | 18.98 | 2,172,631 | +1.00(+5.56%) |
Feb 08, 2021 | 18.46 | 18.61 | 17.98 | 17.98 | 1,573,218 | -0.50(-2.70%) |
Feb 05, 2021 | 18.81 | 18.93 | 18.35 | 18.48 | 1,746,555 | -0.12(-0.65%) |
Feb 04, 2021 | 18.48 | 18.81 | 18.35 | 18.60 | 1,332,507 | +0.35(+1.93%) |
Feb 03, 2021 | 18.43 | 18.71 | 18.21 | 18.25 | 1,254,930 | +0.00(+0.00%) |
Feb 02, 2021 | 18.24 | 18.48 | 17.79 | 18.25 | 1,595,908 | +0.06(+0.30%) |
Feb 01, 2021 | 18.26 | 18.42 | 17.86 | 18.19 | 1,346,610 | -0.03(-0.15%) |
Jan 29, 2021 | 18.74 | 18.98 | 18.09 | 18.22 | 2,119,905 | -0.95(-4.97%) |
Jan 28, 2021 | 19.33 | 19.87 | 18.51 | 19.17 | 4,476,709 | -1.16(-5.73%) |
Jan 27, 2021 | 19.41 | 20.52 | 19.19 | 20.34 | 2,868,075 | +0.60(+3.04%) |
Jan 26, 2021 | 19.74 | 20.48 | 19.23 | 19.73 | 2,047,533 | +0.10(+0.52%) |
Jan 25, 2021 | 19.23 | 19.87 | 19.08 | 19.63 | 1,481,708 | +0.41(+2.12%) |
Jan 22, 2021 | 19.14 | 19.54 | 18.79 | 19.23 | 973,782 | -0.05(-0.24%) |
Jan 21, 2021 | 19.55 | 19.83 | 19.24 | 19.27 | 986,251 | -0.26(-1.33%) |
Jan 20, 2021 | 19.42 | 19.79 | 19.42 | 19.53 | 763,003 | +0.00(+0.00%) |
Jan 19, 2021 | 19.73 | 19.87 | 19.24 | 19.53 | 1,127,279 | -0.19(-0.98%) |
Jan 15, 2021 | 20.00 | 20.00 | 19.36 | 19.73 | 997,475 | -0.29(-1.43%) |
Jan 14, 2021 | 20.11 | 20.34 | 19.97 | 20.01 | 1,447,236 | +0.07(+0.37%) |
Jan 13, 2021 | 20.61 | 20.64 | 19.78 | 19.94 | 1,625,617 | -0.85(-4.09%) |
Jan 12, 2021 | 19.65 | 20.93 | 19.65 | 20.79 | 2,599,324 | +1.08(+5.49%) |
Jan 11, 2021 | 18.97 | 19.72 | 18.77 | 19.71 | 1,755,088 | +0.76(+4.00%) |
Jan 08, 2021 | 18.78 | 19.14 | 18.77 | 18.95 | 1,059,790 | +0.17(+0.89%) |
Jan 07, 2021 | 19.29 | 19.34 | 18.66 | 18.78 | 1,485,623 | -0.22(-1.17%) |
Jan 06, 2021 | 18.80 | 19.48 | 18.65 | 19.00 | 1,734,583 | +0.55(+2.95%) |
Jan 05, 2021 | 18.14 | 18.61 | 18.14 | 18.46 | 985,715 | +0.30(+1.63%) |