Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 20.98 | 21.03 | 20.93 | 21.03 | 550,182 | +0.11(+0.51%) |
Mar 30, 2021 | 20.83 | 20.94 | 20.83 | 20.93 | 495,991 | +0.06(+0.28%) |
Mar 29, 2021 | 21.02 | 21.02 | 20.86 | 20.87 | 641,818 | -0.11(-0.51%) |
Mar 26, 2021 | 20.90 | 20.99 | 20.89 | 20.98 | 510,012 | +0.08(+0.39%) |
Mar 25, 2021 | 20.96 | 20.96 | 20.84 | 20.89 | 843,555 | -0.03(-0.16%) |
Mar 24, 2021 | 20.93 | 20.96 | 20.86 | 20.93 | 1,130,701 | +0.07(+0.32%) |
Mar 23, 2021 | 20.90 | 20.90 | 20.84 | 20.86 | 875,272 | +0.01(+0.04%) |
Mar 22, 2021 | 20.91 | 20.91 | 20.79 | 20.85 | 580,013 | +0.04(+0.20%) |
Mar 19, 2021 | 20.74 | 20.82 | 20.65 | 20.81 | 1,236,158 | +0.08(+0.40%) |
Mar 18, 2021 | 20.93 | 20.94 | 20.68 | 20.73 | 890,026 | -0.22(-1.06%) |
Mar 17, 2021 | 21.02 | 21.02 | 20.90 | 20.95 | 785,195 | -0.02(-0.12%) |
Mar 16, 2021 | 20.95 | 21.01 | 20.94 | 20.98 | 561,776 | +0.02(+0.12%) |
Mar 15, 2021 | 20.80 | 20.97 | 20.80 | 20.95 | 736,882 | +0.12(+0.59%) |
Mar 12, 2021 | 20.88 | 20.88 | 20.74 | 20.83 | 735,121 | -0.07(-0.32%) |
Mar 11, 2021 | 20.83 | 20.89 | 20.78 | 20.89 | 787,733 | +0.12(+0.56%) |
Mar 10, 2021 | 20.78 | 20.82 | 20.70 | 20.78 | 718,119 | +0.07(+0.36%) |
Mar 09, 2021 | 20.58 | 20.74 | 20.58 | 20.70 | 420,469 | +0.10(+0.48%) |
Mar 08, 2021 | 20.60 | 20.67 | 20.59 | 20.60 | 589,171 | -0.05(-0.24%) |
Mar 05, 2021 | 20.51 | 20.67 | 20.42 | 20.65 | 880,180 | +0.14(+0.68%) |
Mar 04, 2021 | 20.66 | 20.72 | 20.49 | 20.51 | 776,127 | -0.14(-0.68%) |
Mar 03, 2021 | 20.70 | 20.76 | 20.55 | 20.65 | 1,154,978 | +0.01(+0.04%) |
Mar 02, 2021 | 20.64 | 20.70 | 20.60 | 20.65 | 1,041,501 | +0.05(+0.24%) |
Mar 01, 2021 | 20.63 | 20.63 | 20.52 | 20.60 | 924,496 | +0.14(+0.68%) |
Feb 26, 2021 | 20.40 | 20.48 | 20.34 | 20.46 | 792,406 | +0.08(+0.40%) |
Feb 25, 2021 | 20.50 | 20.55 | 20.31 | 20.38 | 1,280,771 | -0.16(-0.76%) |
Feb 24, 2021 | 20.58 | 20.58 | 20.47 | 20.53 | 1,208,476 | -0.03(-0.16%) |
Feb 23, 2021 | 20.57 | 20.59 | 20.53 | 20.56 | 666,230 | -0.04(-0.20%) |
Feb 22, 2021 | 20.69 | 20.70 | 20.59 | 20.61 | 877,487 | -0.10(-0.48%) |
Feb 19, 2021 | 20.79 | 20.79 | 20.69 | 20.70 | 735,519 | -0.04(-0.20%) |
Feb 18, 2021 | 20.76 | 20.77 | 20.65 | 20.74 | 949,544 | +0.00(+0.00%) |
Feb 17, 2021 | 20.76 | 20.80 | 20.72 | 20.74 | 977,861 | -0.02(-0.08%) |
Feb 16, 2021 | 21.00 | 21.00 | 20.74 | 20.76 | 1,217,279 | -0.14(-0.67%) |
Feb 12, 2021 | 20.97 | 21.00 | 20.85 | 20.90 | 1,216,079 | -0.06(-0.27%) |
Feb 11, 2021 | 21.04 | 21.04 | 20.94 | 20.96 | 2,163,170 | +0.00(+0.00%) |
Feb 10, 2021 | 21.06 | 21.07 | 20.95 | 20.96 | 761,022 | -0.03(-0.16%) |
Feb 09, 2021 | 21.00 | 21.06 | 20.97 | 20.99 | 835,711 | +0.02(+0.12%) |
Feb 08, 2021 | 21.01 | 21.02 | 20.94 | 20.97 | 1,327,312 | +0.02(+0.08%) |
Feb 05, 2021 | 21.01 | 21.01 | 20.94 | 20.95 | 1,169,180 | +0.00(+0.00%) |
Feb 04, 2021 | 20.88 | 20.98 | 20.85 | 20.95 | 2,770,683 | +0.07(+0.31%) |
Feb 03, 2021 | 21.03 | 21.03 | 20.85 | 20.88 | 1,170,505 | -0.07(-0.32%) |
Feb 02, 2021 | 20.95 | 21.05 | 20.93 | 20.95 | 773,254 | +0.07(+0.35%) |
Feb 01, 2021 | 20.82 | 20.95 | 20.81 | 20.88 | 1,550,701 | +0.06(+0.27%) |
Jan 29, 2021 | 20.84 | 20.88 | 20.72 | 20.82 | 1,362,815 | +0.05(+0.24%) |
Jan 28, 2021 | 20.65 | 20.84 | 20.65 | 20.77 | 665,883 | +0.11(+0.51%) |
Jan 27, 2021 | 20.97 | 20.97 | 20.66 | 20.66 | 934,806 | -0.29(-1.37%) |
Jan 26, 2021 | 21.03 | 21.05 | 20.94 | 20.95 | 568,586 | -0.05(-0.23%) |
Jan 25, 2021 | 21.09 | 21.09 | 20.98 | 21.00 | 972,312 | -0.02(-0.12%) |
Jan 22, 2021 | 21.01 | 21.05 | 20.97 | 21.02 | 743,186 | +0.05(+0.23%) |
Jan 21, 2021 | 21.02 | 21.04 | 20.97 | 20.98 | 530,105 | -0.07(-0.31%) |
Jan 20, 2021 | 20.92 | 21.06 | 20.92 | 21.04 | 608,500 | +0.09(+0.43%) |
Jan 19, 2021 | 20.93 | 20.95 | 20.89 | 20.95 | 602,131 | +0.11(+0.51%) |
Jan 15, 2021 | 20.93 | 20.93 | 20.83 | 20.84 | 492,644 | -0.05(-0.23%) |
Jan 14, 2021 | 20.91 | 20.93 | 20.84 | 20.89 | 529,536 | +0.03(+0.16%) |
Jan 13, 2021 | 20.62 | 20.86 | 20.62 | 20.86 | 432,975 | +0.29(+1.43%) |
Jan 12, 2021 | 20.67 | 20.67 | 20.51 | 20.57 | 848,549 | -0.09(-0.44%) |
Jan 11, 2021 | 20.79 | 20.79 | 20.64 | 20.66 | 682,761 | -0.14(-0.67%) |
Jan 08, 2021 | 20.80 | 20.83 | 20.76 | 20.80 | 1,545,584 | +0.02(+0.12%) |
Jan 07, 2021 | 20.70 | 20.83 | 20.59 | 20.77 | 1,600,682 | -0.02(-0.08%) |
Jan 06, 2021 | 20.93 | 20.95 | 20.64 | 20.79 | 2,109,406 | -0.17(-0.82%) |
Jan 05, 2021 | 20.92 | 20.97 | 20.89 | 20.96 | 1,433,426 | +0.05(+0.23%) |