Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.39 | 20.42 | 20.37 | 20.37 | 152,766 | -0.04(-0.18%) |
Jan 28, 2021 | 20.36 | 20.42 | 20.36 | 20.40 | 108,570 | +0.07(+0.32%) |
Jan 27, 2021 | 20.37 | 20.40 | 20.31 | 20.34 | 110,430 | -0.14(-0.69%) |
Jan 26, 2021 | 20.43 | 20.48 | 20.43 | 20.48 | 70,353 | +0.05(+0.23%) |
Jan 25, 2021 | 20.44 | 20.44 | 20.38 | 20.43 | 147,131 | -0.04(-0.18%) |
Jan 22, 2021 | 20.45 | 20.48 | 20.43 | 20.47 | 195,914 | -0.03(-0.14%) |
Jan 21, 2021 | 20.48 | 20.50 | 20.44 | 20.50 | 401,998 | +0.10(+0.51%) |
Jan 20, 2021 | 20.39 | 20.42 | 20.36 | 20.39 | 124,525 | +0.00(+0.00%) |
Jan 19, 2021 | 20.39 | 20.41 | 20.38 | 20.39 | 69,163 | +0.06(+0.28%) |
Jan 15, 2021 | 20.39 | 20.39 | 20.34 | 20.34 | 190,189 | -0.14(-0.69%) |
Jan 14, 2021 | 20.39 | 20.50 | 20.39 | 20.48 | 141,631 | +0.05(+0.23%) |
Jan 13, 2021 | 20.46 | 20.47 | 20.42 | 20.43 | 66,222 | -0.07(-0.32%) |
Jan 12, 2021 | 20.38 | 20.51 | 20.38 | 20.50 | 117,004 | +0.08(+0.42%) |
Jan 11, 2021 | 20.40 | 20.44 | 20.36 | 20.41 | 328,127 | -0.11(-0.55%) |
Jan 08, 2021 | 20.62 | 20.62 | 20.47 | 20.53 | 495,511 | -0.05(-0.23%) |
Jan 07, 2021 | 20.59 | 20.59 | 20.53 | 20.57 | 202,322 | -0.09(-0.46%) |
Jan 06, 2021 | 20.63 | 20.67 | 20.56 | 20.67 | 231,500 | +0.02(+0.09%) |
Jan 05, 2021 | 20.61 | 20.66 | 20.57 | 20.65 | 200,419 | +0.11(+0.55%) |
Jan 04, 2021 | 20.62 | 20.65 | 20.53 | 20.53 | 158,999 | +0.00(+0.00%) |
Dec 31, 2020 | 20.53 | 20.53 | 20.53 | 116,710 | -0.07(-0.32%) | |
Dec 30, 2020 | 20.60 | 20.62 | 20.57 | 20.60 | 116,710 | +0.08(+0.37%) |
Dec 29, 2020 | 20.52 | 20.57 | 20.52 | 20.53 | 347,685 | +0.06(+0.28%) |
Dec 28, 2020 | 20.47 | 20.52 | 20.45 | 20.47 | 100,292 | +0.01(+0.05%) |
Dec 24, 2020 | 20.48 | 20.49 | 20.45 | 20.46 | 33,924 | -0.01(-0.05%) |
Dec 23, 2020 | 20.50 | 20.51 | 20.44 | 20.47 | 88,235 | +0.08(+0.42%) |
Dec 22, 2020 | 20.49 | 20.50 | 20.38 | 20.38 | 209,384 | -0.10(-0.51%) |
Dec 21, 2020 | 20.43 | 20.53 | 20.43 | 20.49 | 257,139 | -0.05(-0.23%) |
Dec 18, 2020 | 20.53 | 20.55 | 20.52 | 20.53 | 88,097 | -0.04(-0.21%) |
Dec 17, 2020 | 20.58 | 20.61 | 20.56 | 20.58 | 218,827 | +0.10(+0.48%) |
Dec 16, 2020 | 20.46 | 20.51 | 20.38 | 20.48 | 169,385 | +0.04(+0.18%) |
Dec 15, 2020 | 20.38 | 20.45 | 20.38 | 20.44 | 116,891 | +0.07(+0.32%) |
Dec 14, 2020 | 20.41 | 20.44 | 20.36 | 20.37 | 106,866 | +0.06(+0.28%) |
Dec 11, 2020 | 20.35 | 20.35 | 20.31 | 20.32 | 109,512 | -0.06(-0.28%) |
Dec 10, 2020 | 20.30 | 20.40 | 20.30 | 20.37 | 118,755 | +0.05(+0.23%) |
Dec 09, 2020 | 20.33 | 20.36 | 20.28 | 20.33 | 165,059 | -0.03(-0.14%) |
Dec 08, 2020 | 20.37 | 20.37 | 20.32 | 20.36 | 112,472 | +0.00(+0.00%) |
Dec 07, 2020 | 20.34 | 20.39 | 20.34 | 20.36 | 131,852 | -0.01(-0.05%) |
Dec 04, 2020 | 20.42 | 20.43 | 20.35 | 20.37 | 265,884 | -0.02(-0.09%) |
Dec 03, 2020 | 20.42 | 20.43 | 20.36 | 20.38 | 255,453 | +0.08(+0.42%) |
Dec 02, 2020 | 20.26 | 20.30 | 20.24 | 20.30 | 99,393 | +0.03(+0.14%) |
Dec 01, 2020 | 20.20 | 20.28 | 20.17 | 20.27 | 100,720 | +0.17(+0.87%) |
Nov 30, 2020 | 20.21 | 20.21 | 20.10 | 20.10 | 166,654 | -0.05(-0.26%) |
Nov 27, 2020 | 20.10 | 20.16 | 20.10 | 20.15 | 99,547 | +0.02(+0.12%) |
Nov 25, 2020 | 20.08 | 20.13 | 20.07 | 20.12 | 128,065 | +0.06(+0.31%) |
Nov 24, 2020 | 19.98 | 20.07 | 19.98 | 20.06 | 120,663 | +0.07(+0.33%) |
Nov 23, 2020 | 20.06 | 20.09 | 19.94 | 20.00 | 203,293 | -0.04(-0.19%) |
Nov 20, 2020 | 20.04 | 20.06 | 20.00 | 20.04 | 78,768 | -0.03(-0.14%) |
Nov 19, 2020 | 20.00 | 20.06 | 19.96 | 20.06 | 55,145 | +0.04(+0.21%) |
Nov 18, 2020 | 20.03 | 20.06 | 20.02 | 20.02 | 95,294 | +0.00(+0.02%) |
Nov 17, 2020 | 20.04 | 20.04 | 20.01 | 20.02 | 283,649 | +0.03(+0.14%) |
Nov 16, 2020 | 19.95 | 20.00 | 19.95 | 19.99 | 198,432 | +0.02(+0.12%) |
Nov 13, 2020 | 19.96 | 19.97 | 19.92 | 19.96 | 378,789 | +0.05(+0.24%) |
Nov 12, 2020 | 19.92 | 19.93 | 19.90 | 19.92 | 67,054 | +0.01(+0.07%) |
Nov 11, 2020 | 19.86 | 19.90 | 19.85 | 19.90 | 91,985 | -0.04(-0.19%) |
Nov 10, 2020 | 19.97 | 19.97 | 19.92 | 19.94 | 141,324 | +0.03(+0.14%) |
Nov 09, 2020 | 20.06 | 20.07 | 19.91 | 19.91 | 135,932 | -0.15(-0.75%) |
Nov 06, 2020 | 20.05 | 20.08 | 20.00 | 20.06 | 170,789 | +0.08(+0.38%) |
Nov 05, 2020 | 19.96 | 20.00 | 19.93 | 19.99 | 138,816 | +0.19(+0.95%) |
Nov 04, 2020 | 19.79 | 19.84 | 19.74 | 19.80 | 150,080 | +0.01(+0.05%) |
Nov 03, 2020 | 19.80 | 19.85 | 19.78 | 19.79 | 84,327 | +0.11(+0.55%) |