Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.42 | 20.47 | 20.41 | 20.47 | 315,933 | +0.05(+0.24%) |
Mar 30, 2021 | 20.43 | 20.43 | 20.39 | 20.42 | 207,274 | -0.02(-0.12%) |
Mar 29, 2021 | 20.41 | 20.46 | 20.37 | 20.45 | 455,455 | +0.02(+0.08%) |
Mar 26, 2021 | 20.39 | 20.43 | 20.35 | 20.43 | 445,854 | +0.04(+0.20%) |
Mar 25, 2021 | 20.36 | 20.39 | 20.34 | 20.39 | 187,016 | +0.03(+0.12%) |
Mar 24, 2021 | 20.35 | 20.41 | 20.35 | 20.36 | 494,483 | +0.03(+0.12%) |
Mar 23, 2021 | 20.34 | 20.34 | 20.29 | 20.34 | 290,016 | +0.00(+0.00%) |
Mar 22, 2021 | 20.30 | 20.36 | 20.28 | 20.34 | 342,538 | +0.05(+0.26%) |
Mar 19, 2021 | 20.22 | 20.29 | 20.20 | 20.29 | 682,511 | +0.06(+0.31%) |
Mar 18, 2021 | 20.28 | 20.30 | 20.20 | 20.22 | 533,923 | -0.10(-0.51%) |
Mar 17, 2021 | 20.28 | 20.35 | 20.25 | 20.33 | 302,410 | +0.03(+0.16%) |
Mar 16, 2021 | 20.34 | 20.34 | 20.28 | 20.30 | 167,169 | -0.05(-0.24%) |
Mar 15, 2021 | 20.32 | 20.35 | 20.30 | 20.35 | 210,325 | +0.01(+0.06%) |
Mar 12, 2021 | 20.35 | 20.35 | 20.30 | 20.33 | 270,958 | -0.03(-0.14%) |
Mar 11, 2021 | 20.33 | 20.38 | 20.33 | 20.36 | 435,824 | +0.05(+0.25%) |
Mar 10, 2021 | 20.27 | 20.32 | 20.25 | 20.31 | 291,097 | +0.05(+0.25%) |
Mar 09, 2021 | 20.26 | 20.30 | 20.25 | 20.26 | 261,327 | +0.02(+0.12%) |
Mar 08, 2021 | 20.32 | 20.33 | 20.23 | 20.24 | 233,836 | -0.10(-0.47%) |
Mar 05, 2021 | 20.31 | 20.34 | 20.25 | 20.33 | 311,644 | +0.05(+0.22%) |
Mar 04, 2021 | 20.36 | 20.37 | 20.25 | 20.29 | 332,063 | -0.06(-0.29%) |
Mar 03, 2021 | 20.34 | 20.35 | 20.30 | 20.35 | 291,326 | -0.02(-0.12%) |
Mar 02, 2021 | 20.38 | 20.38 | 20.35 | 20.37 | 212,111 | -0.02(-0.08%) |
Mar 01, 2021 | 20.27 | 20.39 | 20.27 | 20.39 | 392,647 | +0.13(+0.66%) |
Feb 26, 2021 | 20.30 | 20.30 | 20.23 | 20.25 | 264,578 | -0.02(-0.08%) |
Feb 25, 2021 | 20.37 | 20.39 | 20.25 | 20.27 | 441,632 | -0.11(-0.53%) |
Feb 24, 2021 | 20.36 | 20.40 | 20.35 | 20.38 | 242,688 | +0.01(+0.04%) |
Feb 23, 2021 | 20.31 | 20.38 | 20.28 | 20.37 | 431,550 | +0.02(+0.12%) |
Feb 22, 2021 | 20.35 | 20.37 | 20.33 | 20.35 | 158,946 | -0.04(-0.18%) |
Feb 19, 2021 | 20.39 | 20.41 | 20.36 | 20.38 | 302,714 | +0.01(+0.04%) |
Feb 18, 2021 | 20.36 | 20.37 | 20.34 | 20.37 | 283,104 | -0.02(-0.08%) |
Feb 17, 2021 | 20.36 | 20.39 | 20.33 | 20.39 | 335,295 | +0.01(+0.04%) |
Feb 16, 2021 | 20.39 | 20.41 | 20.37 | 20.38 | 322,252 | -0.02(-0.12%) |
Feb 12, 2021 | 20.35 | 20.41 | 20.35 | 20.41 | 194,964 | +0.03(+0.16%) |
Feb 11, 2021 | 20.38 | 20.38 | 20.34 | 20.37 | 127,649 | +0.02(+0.10%) |
Feb 10, 2021 | 20.36 | 20.37 | 20.32 | 20.35 | 529,063 | +0.02(+0.10%) |
Feb 09, 2021 | 20.34 | 20.36 | 20.33 | 20.33 | 247,863 | -0.04(-0.20%) |
Feb 08, 2021 | 20.36 | 20.37 | 20.34 | 20.37 | 219,068 | +0.04(+0.20%) |
Feb 05, 2021 | 20.33 | 20.36 | 20.32 | 20.33 | 278,072 | +0.02(+0.12%) |
Feb 04, 2021 | 20.27 | 20.32 | 20.27 | 20.31 | 478,153 | +0.03(+0.16%) |
Feb 03, 2021 | 20.25 | 20.28 | 20.23 | 20.27 | 504,758 | +0.02(+0.08%) |
Feb 02, 2021 | 20.22 | 20.27 | 20.22 | 20.26 | 525,401 | +0.06(+0.29%) |
Feb 01, 2021 | 20.18 | 20.21 | 20.13 | 20.20 | 1,271,016 | +0.06(+0.29%) |
Jan 29, 2021 | 20.17 | 20.21 | 20.13 | 20.14 | 626,930 | -0.06(-0.29%) |
Jan 28, 2021 | 20.21 | 20.24 | 20.18 | 20.20 | 468,287 | +0.05(+0.25%) |
Jan 27, 2021 | 20.17 | 20.20 | 20.12 | 20.15 | 1,442,132 | -0.05(-0.25%) |
Jan 26, 2021 | 20.22 | 20.22 | 20.17 | 20.20 | 821,392 | +0.00(+0.00%) |
Jan 25, 2021 | 20.22 | 20.22 | 20.12 | 20.20 | 1,664,311 | -0.02(-0.08%) |
Jan 22, 2021 | 20.22 | 20.24 | 20.18 | 20.22 | 733,351 | -0.02(-0.10%) |
Jan 21, 2021 | 20.24 | 20.26 | 20.22 | 20.24 | 568,057 | -0.01(-0.06%) |
Jan 20, 2021 | 20.24 | 20.27 | 20.22 | 20.25 | 525,063 | +0.02(+0.12%) |
Jan 19, 2021 | 20.24 | 20.24 | 20.19 | 20.22 | 763,067 | +0.03(+0.13%) |
Jan 15, 2021 | 20.19 | 20.21 | 20.15 | 20.20 | 1,265,843 | +0.01(+0.04%) |
Jan 14, 2021 | 20.21 | 20.21 | 20.17 | 20.19 | 634,275 | -0.02(-0.08%) |
Jan 13, 2021 | 20.15 | 20.21 | 20.15 | 20.21 | 642,792 | +0.03(+0.16%) |
Jan 12, 2021 | 20.13 | 20.17 | 20.09 | 20.17 | 1,101,383 | +0.04(+0.20%) |
Jan 11, 2021 | 20.17 | 20.17 | 20.11 | 20.13 | 522,517 | -0.09(-0.45%) |
Jan 08, 2021 | 20.20 | 20.22 | 20.16 | 20.22 | 598,109 | +0.02(+0.12%) |
Jan 07, 2021 | 20.17 | 20.21 | 20.16 | 20.20 | 701,560 | +0.05(+0.25%) |
Jan 06, 2021 | 20.13 | 20.20 | 20.13 | 20.15 | 746,703 | -0.02(-0.08%) |
Jan 05, 2021 | 20.14 | 20.18 | 20.13 | 20.17 | 486,144 | +0.00(+0.00%) |