Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 19.48 | 19.53 | 19.44 | 19.50 | 163,029 | +0.06(+0.30%) |
Mar 30, 2021 | 19.47 | 19.52 | 19.43 | 19.44 | 239,321 | -0.01(-0.04%) |
Mar 29, 2021 | 19.54 | 19.54 | 19.43 | 19.45 | 146,573 | -0.09(-0.46%) |
Mar 26, 2021 | 19.52 | 19.55 | 19.48 | 19.54 | 221,517 | +0.00(+0.00%) |
Mar 25, 2021 | 19.55 | 19.55 | 19.48 | 19.54 | 179,801 | +0.01(+0.04%) |
Mar 24, 2021 | 19.52 | 19.58 | 19.45 | 19.53 | 217,048 | +0.06(+0.30%) |
Mar 23, 2021 | 19.54 | 19.61 | 19.48 | 19.48 | 180,674 | -0.07(-0.34%) |
Mar 22, 2021 | 19.54 | 19.60 | 19.41 | 19.54 | 202,048 | -0.07(-0.38%) |
Mar 19, 2021 | 19.54 | 19.62 | 19.48 | 19.62 | 237,028 | +0.05(+0.25%) |
Mar 18, 2021 | 19.65 | 19.65 | 19.40 | 19.57 | 491,570 | -0.12(-0.63%) |
Mar 17, 2021 | 19.50 | 19.71 | 19.49 | 19.69 | 182,597 | +0.14(+0.72%) |
Mar 16, 2021 | 19.57 | 19.62 | 19.52 | 19.55 | 183,632 | -0.01(-0.04%) |
Mar 15, 2021 | 19.48 | 19.64 | 19.45 | 19.56 | 335,912 | +0.05(+0.25%) |
Mar 12, 2021 | 19.48 | 19.51 | 19.43 | 19.51 | 128,329 | -0.01(-0.04%) |
Mar 11, 2021 | 19.49 | 19.57 | 19.44 | 19.52 | 183,458 | +0.06(+0.30%) |
Mar 10, 2021 | 19.36 | 19.46 | 19.34 | 19.46 | 245,813 | +0.12(+0.64%) |
Mar 09, 2021 | 19.42 | 19.48 | 19.28 | 19.33 | 493,108 | -0.04(-0.21%) |
Mar 08, 2021 | 19.50 | 19.53 | 19.31 | 19.38 | 280,368 | -0.18(-0.93%) |
Mar 05, 2021 | 19.59 | 19.59 | 19.46 | 19.56 | 117,181 | +0.02(+0.08%) |
Mar 04, 2021 | 19.62 | 19.65 | 19.51 | 19.54 | 277,063 | -0.03(-0.17%) |
Mar 03, 2021 | 19.62 | 19.62 | 19.56 | 19.57 | 250,068 | -0.07(-0.34%) |
Mar 02, 2021 | 19.68 | 19.70 | 19.62 | 19.64 | 298,128 | -0.03(-0.17%) |
Mar 01, 2021 | 19.62 | 19.71 | 19.60 | 19.67 | 207,909 | +0.01(+0.07%) |
Feb 26, 2021 | 19.55 | 19.67 | 19.51 | 19.66 | 664,094 | +0.11(+0.55%) |
Feb 25, 2021 | 19.63 | 19.68 | 19.47 | 19.55 | 288,707 | -0.12(-0.63%) |
Feb 24, 2021 | 19.63 | 19.69 | 19.57 | 19.68 | 166,162 | +0.02(+0.13%) |
Feb 23, 2021 | 19.66 | 19.77 | 19.58 | 19.65 | 204,746 | -0.01(-0.04%) |
Feb 22, 2021 | 19.72 | 19.72 | 19.60 | 19.66 | 313,664 | -0.07(-0.37%) |
Feb 19, 2021 | 19.77 | 19.77 | 19.65 | 19.73 | 153,065 | +0.02(+0.08%) |
Feb 18, 2021 | 19.69 | 19.75 | 19.65 | 19.72 | 246,461 | +0.05(+0.25%) |
Feb 17, 2021 | 19.61 | 19.72 | 19.61 | 19.67 | 188,609 | +0.07(+0.34%) |
Feb 16, 2021 | 19.68 | 19.71 | 19.59 | 19.60 | 219,303 | +0.00(+0.00%) |
Feb 12, 2021 | 19.68 | 19.70 | 19.60 | 19.60 | 251,620 | -0.05(-0.25%) |
Feb 11, 2021 | 19.68 | 19.68 | 19.62 | 19.65 | 95,670 | +0.02(+0.08%) |
Feb 10, 2021 | 19.63 | 19.68 | 19.60 | 19.63 | 239,554 | -0.01(-0.04%) |
Feb 09, 2021 | 19.64 | 19.66 | 19.59 | 19.64 | 203,609 | -0.07(-0.33%) |
Feb 08, 2021 | 19.59 | 19.71 | 19.57 | 19.71 | 154,995 | +0.12(+0.59%) |
Feb 05, 2021 | 19.60 | 19.65 | 19.58 | 19.59 | 167,422 | +0.00(+0.00%) |
Feb 04, 2021 | 19.54 | 19.60 | 19.49 | 19.59 | 445,594 | +0.03(+0.17%) |
Feb 03, 2021 | 19.56 | 19.60 | 19.54 | 19.56 | 237,874 | -0.02(-0.08%) |
Feb 02, 2021 | 19.52 | 19.59 | 19.45 | 19.58 | 207,332 | +0.06(+0.30%) |
Feb 01, 2021 | 19.54 | 19.57 | 19.42 | 19.52 | 707,534 | +0.11(+0.58%) |
Jan 29, 2021 | 19.49 | 19.52 | 19.41 | 19.41 | 453,603 | -0.10(-0.50%) |
Jan 28, 2021 | 19.51 | 19.52 | 19.43 | 19.51 | 461,196 | +0.02(+0.08%) |
Jan 27, 2021 | 19.56 | 19.56 | 19.41 | 19.49 | 379,909 | -0.08(-0.42%) |
Jan 26, 2021 | 19.60 | 19.62 | 19.54 | 19.57 | 779,605 | +0.02(+0.08%) |
Jan 25, 2021 | 19.54 | 19.60 | 19.47 | 19.55 | 7,386,368 | +0.06(+0.29%) |
Jan 22, 2021 | 19.41 | 19.52 | 19.41 | 19.50 | 7,226,898 | +0.02(+0.08%) |
Jan 21, 2021 | 19.46 | 19.49 | 19.33 | 19.48 | 3,441,053 | +0.10(+0.51%) |
Jan 20, 2021 | 19.36 | 19.43 | 19.33 | 19.38 | 576,693 | +0.07(+0.34%) |
Jan 19, 2021 | 19.38 | 19.45 | 19.28 | 19.32 | 214,713 | -0.11(-0.55%) |
Jan 15, 2021 | 19.30 | 19.45 | 19.30 | 19.42 | 165,523 | +0.05(+0.25%) |
Jan 14, 2021 | 19.46 | 19.46 | 19.34 | 19.37 | 215,217 | -0.02(-0.13%) |
Jan 13, 2021 | 19.33 | 19.44 | 19.33 | 19.40 | 82,888 | -0.02(-0.08%) |
Jan 12, 2021 | 19.38 | 19.47 | 19.33 | 19.42 | 197,602 | +0.01(+0.04%) |
Jan 11, 2021 | 19.46 | 19.48 | 19.41 | 19.41 | 99,933 | -0.13(-0.67%) |
Jan 08, 2021 | 19.55 | 19.59 | 19.45 | 19.54 | 122,067 | +0.02(+0.13%) |
Jan 07, 2021 | 19.46 | 19.51 | 19.42 | 19.51 | 817,515 | +0.02(+0.08%) |
Jan 06, 2021 | 19.42 | 19.62 | 19.42 | 19.50 | 175,571 | -0.06(-0.29%) |
Jan 05, 2021 | 19.39 | 19.55 | 19.39 | 19.55 | 122,182 | +0.04(+0.21%) |