Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.76 | 20.88 | 20.66 | 20.85 | 13,978 | -0.05(-0.24%) |
Mar 30, 2021 | 20.91 | 20.91 | 20.61 | 20.90 | 13,149 | +0.15(+0.72%) |
Mar 29, 2021 | 20.71 | 20.85 | 20.46 | 20.75 | 14,587 | +0.18(+0.90%) |
Mar 26, 2021 | 20.45 | 20.80 | 20.45 | 20.57 | 13,300 | +0.07(+0.32%) |
Mar 25, 2021 | 20.62 | 20.64 | 20.45 | 20.50 | 17,850 | -0.13(-0.63%) |
Mar 24, 2021 | 20.89 | 20.89 | 20.46 | 20.63 | 8,976 | -0.01(-0.07%) |
Mar 23, 2021 | 20.69 | 20.88 | 20.64 | 20.64 | 19,106 | +0.06(+0.31%) |
Mar 22, 2021 | 20.38 | 20.65 | 20.38 | 20.58 | 9,208 | -0.10(-0.46%) |
Mar 19, 2021 | 20.68 | 20.73 | 20.58 | 20.68 | 7,400 | -0.14(-0.70%) |
Mar 18, 2021 | 20.63 | 20.87 | 20.60 | 20.82 | 11,980 | -0.00(-0.02%) |
Mar 17, 2021 | 21.07 | 21.07 | 20.82 | 20.82 | 15,971 | +0.09(+0.46%) |
Mar 16, 2021 | 20.68 | 20.85 | 20.66 | 20.73 | 6,533 | -0.11(-0.50%) |
Mar 15, 2021 | 21.12 | 21.12 | 20.75 | 20.84 | 6,552 | -0.01(-0.07%) |
Mar 12, 2021 | 20.74 | 20.92 | 20.51 | 20.85 | 14,900 | +0.03(+0.16%) |
Mar 11, 2021 | 20.63 | 20.86 | 20.57 | 20.82 | 23,797 | +0.13(+0.64%) |
Mar 10, 2021 | 20.78 | 20.78 | 20.42 | 20.68 | 29,656 | +0.11(+0.56%) |
Mar 09, 2021 | 20.66 | 20.66 | 20.41 | 20.57 | 5,097 | +0.13(+0.64%) |
Mar 08, 2021 | 20.55 | 20.55 | 20.35 | 20.44 | 10,699 | +0.06(+0.32%) |
Mar 05, 2021 | 20.32 | 20.39 | 20.28 | 20.38 | 5,700 | +0.11(+0.57%) |
Mar 04, 2021 | 20.63 | 20.63 | 20.25 | 20.26 | 17,828 | -0.13(-0.63%) |
Mar 03, 2021 | 20.34 | 20.51 | 20.33 | 20.39 | 32,504 | +0.05(+0.23%) |
Mar 02, 2021 | 20.59 | 20.59 | 20.30 | 20.34 | 39,855 | -0.04(-0.18%) |
Mar 01, 2021 | 20.25 | 20.40 | 20.25 | 20.38 | 14,987 | +0.18(+0.89%) |
Feb 26, 2021 | 20.19 | 20.29 | 20.13 | 20.20 | 10,600 | +0.02(+0.10%) |
Feb 25, 2021 | 20.48 | 20.48 | 20.14 | 20.18 | 17,668 | -0.08(-0.37%) |
Feb 24, 2021 | 20.49 | 20.49 | 20.20 | 20.26 | 11,514 | +0.06(+0.27%) |
Feb 23, 2021 | 20.17 | 20.23 | 20.16 | 20.20 | 7,171 | -0.02(-0.07%) |
Feb 22, 2021 | 20.22 | 20.30 | 20.16 | 20.21 | 8,252 | -0.28(-1.35%) |
Feb 19, 2021 | 20.45 | 20.61 | 20.30 | 20.49 | 10,200 | -0.01(-0.04%) |
Feb 18, 2021 | 20.33 | 20.50 | 20.30 | 20.50 | 4,236 | +0.07(+0.37%) |
Feb 17, 2021 | 20.62 | 20.62 | 20.36 | 20.43 | 8,846 | -0.09(-0.46%) |
Feb 16, 2021 | 20.39 | 20.53 | 20.31 | 20.52 | 18,287 | +0.02(+0.10%) |
Feb 12, 2021 | 20.15 | 20.50 | 20.15 | 20.50 | 21,900 | +0.11(+0.54%) |
Feb 11, 2021 | 20.35 | 20.39 | 20.30 | 20.39 | 6,136 | +0.00(+0.02%) |
Feb 10, 2021 | 20.27 | 20.40 | 20.27 | 20.39 | 5,447 | +0.03(+0.12%) |
Feb 09, 2021 | 20.15 | 20.39 | 20.15 | 20.36 | 16,756 | +0.03(+0.17%) |
Feb 08, 2021 | 20.24 | 20.43 | 20.24 | 20.33 | 5,549 | +0.02(+0.07%) |
Feb 05, 2021 | 20.21 | 20.37 | 20.21 | 20.31 | 8,100 | +0.07(+0.35%) |
Feb 04, 2021 | 20.32 | 20.34 | 20.10 | 20.24 | 26,050 | +0.14(+0.70%) |
Feb 03, 2021 | 20.10 | 20.10 | 20.03 | 20.10 | 15,025 | +0.03(+0.14%) |
Feb 02, 2021 | 20.05 | 20.07 | 20.04 | 20.07 | 7,454 | +0.09(+0.47%) |
Feb 01, 2021 | 19.85 | 19.99 | 19.84 | 19.98 | 13,726 | +0.07(+0.36%) |
Jan 29, 2021 | 19.93 | 20.01 | 19.85 | 19.91 | 14,100 | -0.09(-0.47%) |
Jan 28, 2021 | 19.96 | 20.10 | 19.94 | 20.00 | 26,096 | +0.04(+0.20%) |
Jan 27, 2021 | 20.07 | 20.18 | 19.96 | 19.96 | 9,549 | -0.14(-0.70%) |
Jan 26, 2021 | 20.15 | 20.15 | 20.10 | 20.10 | 7,615 | -0.13(-0.64%) |
Jan 25, 2021 | 20.02 | 20.33 | 20.02 | 20.23 | 13,083 | -0.13(-0.64%) |
Jan 22, 2021 | 20.28 | 20.51 | 20.28 | 20.36 | 17,800 | -0.04(-0.20%) |
Jan 21, 2021 | 20.14 | 20.60 | 20.14 | 20.40 | 14,808 | +0.04(+0.20%) |
Jan 20, 2021 | 20.23 | 20.45 | 20.23 | 20.36 | 5,919 | -0.01(-0.05%) |
Jan 19, 2021 | 20.11 | 20.41 | 19.80 | 20.37 | 18,984 | +0.22(+1.09%) |
Jan 15, 2021 | 20.21 | 20.37 | 20.15 | 20.15 | 39,200 | -0.06(-0.30%) |
Jan 14, 2021 | 20.13 | 20.22 | 20.02 | 20.21 | 14,334 | +0.22(+1.10%) |
Jan 13, 2021 | 19.72 | 20.11 | 19.72 | 19.99 | 11,553 | +0.09(+0.45%) |
Jan 12, 2021 | 19.97 | 20.06 | 19.86 | 19.90 | 22,738 | -0.07(-0.35%) |
Jan 11, 2021 | 19.95 | 19.97 | 19.95 | 19.97 | 8,951 | -0.03(-0.15%) |
Jan 08, 2021 | 20.13 | 20.22 | 20.00 | 20.00 | 11,500 | -0.11(-0.57%) |
Jan 07, 2021 | 20.00 | 20.22 | 19.88 | 20.11 | 32,759 | +0.31(+1.59%) |
Jan 06, 2021 | 19.79 | 19.90 | 19.71 | 19.80 | 26,835 | +0.18(+0.92%) |
Jan 05, 2021 | 19.51 | 19.66 | 19.49 | 19.62 | 12,894 | +0.16(+0.85%) |