Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.48 | 20.55 | 20.39 | 20.51 | 494,351 | +0.09(+0.44%) |
Mar 30, 2021 | 20.51 | 20.51 | 20.30 | 20.42 | 510,864 | -0.14(-0.70%) |
Mar 29, 2021 | 20.56 | 20.64 | 20.42 | 20.56 | 541,947 | -0.02(-0.09%) |
Mar 26, 2021 | 20.39 | 20.60 | 20.32 | 20.58 | 500,571 | +0.29(+1.42%) |
Mar 25, 2021 | 20.07 | 20.33 | 19.89 | 20.29 | 467,231 | +0.18(+0.87%) |
Mar 24, 2021 | 20.11 | 20.29 | 20.06 | 20.11 | 329,868 | +0.13(+0.67%) |
Mar 23, 2021 | 20.01 | 20.15 | 19.93 | 19.98 | 594,700 | -0.13(-0.66%) |
Mar 22, 2021 | 20.15 | 20.17 | 20.04 | 20.11 | 314,857 | -0.02(-0.09%) |
Mar 19, 2021 | 20.00 | 20.31 | 19.93 | 20.13 | 459,897 | +0.12(+0.58%) |
Mar 18, 2021 | 20.38 | 20.38 | 20.00 | 20.02 | 349,363 | -0.38(-1.88%) |
Mar 17, 2021 | 20.58 | 20.58 | 20.34 | 20.40 | 523,328 | -0.18(-0.87%) |
Mar 16, 2021 | 20.65 | 20.65 | 20.55 | 20.58 | 610,882 | -0.13(-0.65%) |
Mar 15, 2021 | 20.52 | 20.73 | 20.52 | 20.71 | 436,623 | +0.20(+0.95%) |
Mar 12, 2021 | 20.32 | 20.52 | 20.25 | 20.52 | 548,732 | +0.24(+1.19%) |
Mar 11, 2021 | 20.31 | 20.40 | 20.24 | 20.27 | 374,420 | +0.02(+0.09%) |
Mar 10, 2021 | 19.98 | 20.29 | 19.95 | 20.26 | 777,079 | +0.34(+1.70%) |
Mar 09, 2021 | 19.97 | 20.11 | 19.92 | 19.92 | 557,319 | +0.02(+0.09%) |
Mar 08, 2021 | 19.83 | 19.99 | 19.75 | 19.90 | 555,056 | +0.20(+0.99%) |
Mar 05, 2021 | 19.63 | 19.75 | 19.27 | 19.70 | 633,748 | +0.31(+1.61%) |
Mar 04, 2021 | 19.39 | 19.70 | 19.22 | 19.39 | 1,411,230 | +0.07(+0.37%) |
Mar 03, 2021 | 19.36 | 19.47 | 19.22 | 19.32 | 357,986 | -0.01(-0.05%) |
Mar 02, 2021 | 19.35 | 19.44 | 19.25 | 19.33 | 361,739 | +0.02(+0.09%) |
Mar 01, 2021 | 19.05 | 19.46 | 19.05 | 19.31 | 405,254 | +0.50(+2.65%) |
Feb 26, 2021 | 19.28 | 19.28 | 18.81 | 18.81 | 517,173 | -0.41(-2.13%) |
Feb 25, 2021 | 19.61 | 19.62 | 19.20 | 19.22 | 526,697 | -0.30(-1.55%) |
Feb 24, 2021 | 19.46 | 19.62 | 19.30 | 19.53 | 1,017,268 | +0.12(+0.64%) |
Feb 23, 2021 | 19.36 | 19.45 | 19.14 | 19.40 | 1,483,782 | +0.07(+0.37%) |
Feb 22, 2021 | 19.41 | 19.47 | 19.31 | 19.33 | 477,811 | -0.14(-0.73%) |
Feb 19, 2021 | 19.51 | 19.56 | 19.44 | 19.47 | 260,215 | +0.01(+0.05%) |
Feb 18, 2021 | 19.52 | 19.56 | 19.43 | 19.46 | 389,015 | -0.11(-0.55%) |
Feb 17, 2021 | 19.58 | 19.61 | 19.43 | 19.57 | 400,145 | +0.00(+0.00%) |
Feb 16, 2021 | 19.70 | 19.72 | 19.56 | 19.57 | 850,365 | +0.00(+0.00%) |
Feb 12, 2021 | 19.46 | 19.59 | 19.45 | 19.57 | 389,817 | +0.07(+0.37%) |
Feb 11, 2021 | 19.62 | 19.64 | 19.41 | 19.50 | 283,994 | -0.07(-0.36%) |
Feb 10, 2021 | 19.58 | 19.59 | 19.41 | 19.57 | 385,543 | +0.10(+0.50%) |
Feb 09, 2021 | 19.55 | 19.56 | 19.38 | 19.47 | 378,787 | -0.06(-0.32%) |
Feb 08, 2021 | 19.59 | 19.60 | 19.44 | 19.54 | 378,458 | +0.05(+0.27%) |
Feb 05, 2021 | 19.54 | 19.54 | 19.44 | 19.48 | 316,031 | +0.10(+0.51%) |
Feb 04, 2021 | 19.35 | 19.40 | 19.26 | 19.38 | 572,150 | +0.06(+0.32%) |
Feb 03, 2021 | 19.35 | 19.37 | 19.20 | 19.32 | 460,647 | +0.03(+0.14%) |
Feb 02, 2021 | 19.35 | 19.52 | 19.26 | 19.30 | 640,571 | +0.11(+0.56%) |
Feb 01, 2021 | 19.20 | 19.31 | 19.07 | 19.19 | 1,030,751 | +0.13(+0.70%) |
Jan 29, 2021 | 19.19 | 19.35 | 18.95 | 19.05 | 934,955 | -0.20(-1.02%) |
Jan 28, 2021 | 19.07 | 19.37 | 19.05 | 19.25 | 683,554 | +0.30(+1.60%) |
Jan 27, 2021 | 19.32 | 19.32 | 18.92 | 18.95 | 751,844 | -0.55(-2.83%) |
Jan 26, 2021 | 19.72 | 19.77 | 19.43 | 19.50 | 1,032,039 | -0.16(-0.82%) |
Jan 25, 2021 | 19.61 | 19.80 | 19.47 | 19.66 | 608,639 | +0.04(+0.23%) |
Jan 22, 2021 | 19.56 | 19.65 | 19.44 | 19.62 | 456,078 | -0.10(-0.50%) |
Jan 21, 2021 | 19.97 | 19.97 | 19.68 | 19.71 | 528,438 | -0.20(-0.98%) |
Jan 20, 2021 | 19.95 | 19.97 | 19.84 | 19.91 | 943,175 | +0.05(+0.27%) |
Jan 19, 2021 | 19.94 | 19.94 | 19.80 | 19.86 | 1,057,507 | +0.00(+0.00%) |
Jan 15, 2021 | 19.75 | 19.91 | 19.59 | 19.86 | 380,833 | +0.02(+0.09%) |
Jan 14, 2021 | 19.78 | 19.89 | 19.67 | 19.84 | 388,974 | +0.13(+0.68%) |
Jan 13, 2021 | 19.58 | 19.78 | 19.51 | 19.70 | 377,212 | +0.15(+0.77%) |
Jan 12, 2021 | 19.27 | 19.58 | 19.22 | 19.55 | 1,377,858 | +0.36(+1.85%) |
Jan 11, 2021 | 19.05 | 19.24 | 19.05 | 19.20 | 719,627 | -0.04(-0.19%) |
Jan 08, 2021 | 19.39 | 19.39 | 19.07 | 19.23 | 645,652 | -0.05(-0.28%) |
Jan 07, 2021 | 19.35 | 19.38 | 19.14 | 19.29 | 765,975 | +0.05(+0.28%) |
Jan 06, 2021 | 18.82 | 19.26 | 18.75 | 19.23 | 669,483 | +0.56(+3.00%) |
Jan 05, 2021 | 18.41 | 18.83 | 18.41 | 18.67 | 525,205 | +0.33(+1.80%) |