Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 18.92 | 18.94 | 18.85 | 18.88 | 316,010 | +0.06(+0.33%) |
Mar 30, 2021 | 18.88 | 18.91 | 18.82 | 18.82 | 435,227 | -0.11(-0.57%) |
Mar 29, 2021 | 18.93 | 18.98 | 18.89 | 18.93 | 433,534 | -0.02(-0.09%) |
Mar 26, 2021 | 18.92 | 18.97 | 18.90 | 18.95 | 347,713 | +0.00(+0.00%) |
Mar 25, 2021 | 18.96 | 19.00 | 18.93 | 18.95 | 185,978 | +0.00(+0.00%) |
Mar 24, 2021 | 18.96 | 18.98 | 18.92 | 18.95 | 773,496 | +0.03(+0.14%) |
Mar 23, 2021 | 18.91 | 18.96 | 18.91 | 18.92 | 193,898 | +0.03(+0.14%) |
Mar 22, 2021 | 18.91 | 18.93 | 18.87 | 18.89 | 229,406 | +0.01(+0.05%) |
Mar 19, 2021 | 18.85 | 18.88 | 18.84 | 18.88 | 321,431 | +0.04(+0.24%) |
Mar 18, 2021 | 18.84 | 18.89 | 18.79 | 18.84 | 300,863 | -0.10(-0.52%) |
Mar 17, 2021 | 18.91 | 18.94 | 18.88 | 18.94 | 220,726 | -0.04(-0.19%) |
Mar 16, 2021 | 18.99 | 18.99 | 18.93 | 18.97 | 215,298 | -0.01(-0.05%) |
Mar 15, 2021 | 18.96 | 18.98 | 18.93 | 18.98 | 204,020 | +0.01(+0.05%) |
Mar 12, 2021 | 18.96 | 18.98 | 18.94 | 18.97 | 183,531 | -0.03(-0.14%) |
Mar 11, 2021 | 18.98 | 19.05 | 18.98 | 19.00 | 274,804 | +0.04(+0.19%) |
Mar 10, 2021 | 18.92 | 19.01 | 18.92 | 18.96 | 159,654 | +0.02(+0.09%) |
Mar 09, 2021 | 18.96 | 18.98 | 18.91 | 18.95 | 339,466 | +0.02(+0.09%) |
Mar 08, 2021 | 18.97 | 18.97 | 18.91 | 18.93 | 214,820 | -0.11(-0.56%) |
Mar 05, 2021 | 19.03 | 19.04 | 18.99 | 19.04 | 226,142 | -0.05(-0.28%) |
Mar 04, 2021 | 19.13 | 19.15 | 19.05 | 19.09 | 593,047 | -0.04(-0.23%) |
Mar 03, 2021 | 19.11 | 19.16 | 19.11 | 19.13 | 411,949 | -0.04(-0.23%) |
Mar 02, 2021 | 19.14 | 19.21 | 19.14 | 19.18 | 227,079 | +0.04(+0.19%) |
Mar 01, 2021 | 19.13 | 19.16 | 19.13 | 19.14 | 286,139 | -0.04(-0.19%) |
Feb 26, 2021 | 19.13 | 19.18 | 19.05 | 19.18 | 305,443 | +0.10(+0.51%) |
Feb 25, 2021 | 19.18 | 19.20 | 19.04 | 19.08 | 423,088 | -0.19(-0.97%) |
Feb 24, 2021 | 19.21 | 19.28 | 19.18 | 19.27 | 227,946 | -0.02(-0.09%) |
Feb 23, 2021 | 19.25 | 19.29 | 19.20 | 19.29 | 320,629 | +0.00(+0.00%) |
Feb 22, 2021 | 19.31 | 19.33 | 19.28 | 19.29 | 397,899 | -0.05(-0.28%) |
Feb 19, 2021 | 19.33 | 19.37 | 19.32 | 19.34 | 291,661 | -0.03(-0.14%) |
Feb 18, 2021 | 19.34 | 19.41 | 19.33 | 19.37 | 315,675 | -0.04(-0.23%) |
Feb 17, 2021 | 19.38 | 19.41 | 19.37 | 19.41 | 382,249 | -0.01(-0.05%) |
Feb 16, 2021 | 19.44 | 19.45 | 19.40 | 19.42 | 238,067 | -0.08(-0.41%) |
Feb 12, 2021 | 19.50 | 19.54 | 19.47 | 19.50 | 203,591 | -0.04(-0.23%) |
Feb 11, 2021 | 19.55 | 19.55 | 19.52 | 19.55 | 236,984 | +0.00(+0.00%) |
Feb 10, 2021 | 19.53 | 19.55 | 19.50 | 19.55 | 218,530 | +0.02(+0.09%) |
Feb 09, 2021 | 19.51 | 19.53 | 19.48 | 19.53 | 425,584 | +0.02(+0.09%) |
Feb 08, 2021 | 19.48 | 19.51 | 19.46 | 19.51 | 275,842 | +0.03(+0.14%) |
Feb 05, 2021 | 19.48 | 19.51 | 19.46 | 19.48 | 213,900 | -0.02(-0.09%) |
Feb 04, 2021 | 19.46 | 19.50 | 19.46 | 19.50 | 328,316 | +0.03(+0.14%) |
Feb 03, 2021 | 19.48 | 19.53 | 19.45 | 19.47 | 246,878 | -0.01(-0.05%) |
Feb 02, 2021 | 19.44 | 19.49 | 19.44 | 19.48 | 225,585 | -0.01(-0.05%) |
Feb 01, 2021 | 19.45 | 19.52 | 19.43 | 19.49 | 486,234 | -0.03(-0.16%) |
Jan 29, 2021 | 19.42 | 19.52 | 19.42 | 19.52 | 545,648 | +0.03(+0.14%) |
Jan 28, 2021 | 19.50 | 19.51 | 19.38 | 19.50 | 997,679 | -0.03(-0.14%) |
Jan 27, 2021 | 19.51 | 19.52 | 19.48 | 19.52 | 426,472 | -0.02(-0.09%) |
Jan 26, 2021 | 19.53 | 19.54 | 19.50 | 19.54 | 315,593 | +0.00(+0.00%) |
Jan 25, 2021 | 19.51 | 19.54 | 19.49 | 19.54 | 358,220 | +0.04(+0.18%) |
Jan 22, 2021 | 19.47 | 19.51 | 19.46 | 19.51 | 372,298 | +0.01(+0.05%) |
Jan 21, 2021 | 19.51 | 19.51 | 19.47 | 19.50 | 275,997 | -0.02(-0.09%) |
Jan 20, 2021 | 19.50 | 19.51 | 19.46 | 19.51 | 378,639 | +0.01(+0.05%) |
Jan 19, 2021 | 19.49 | 19.51 | 19.46 | 19.51 | 408,748 | +0.01(+0.05%) |
Jan 15, 2021 | 19.49 | 19.51 | 19.46 | 19.50 | 1,020,116 | +0.02(+0.09%) |
Jan 14, 2021 | 19.50 | 19.51 | 19.46 | 19.48 | 516,851 | -0.01(-0.05%) |
Jan 13, 2021 | 19.43 | 19.50 | 19.42 | 19.49 | 522,821 | +0.01(+0.05%) |
Jan 12, 2021 | 19.41 | 19.48 | 19.38 | 19.48 | 334,484 | +0.00(+0.00%) |
Jan 11, 2021 | 19.46 | 19.50 | 19.43 | 19.48 | 375,735 | -0.04(-0.18%) |
Jan 08, 2021 | 19.51 | 19.52 | 19.50 | 19.51 | 282,255 | -0.03(-0.14%) |
Jan 07, 2021 | 19.51 | 19.54 | 19.51 | 19.54 | 242,109 | -0.02(-0.09%) |
Jan 06, 2021 | 19.55 | 19.56 | 19.52 | 19.56 | 374,238 | -0.05(-0.27%) |
Jan 05, 2021 | 19.65 | 19.65 | 19.59 | 19.61 | 288,624 | -0.02(-0.09%) |