Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2021 | 20.43 | 20.51 | 20.42 | 20.50 | 1,528 | -0.08(-0.40%) |
Jan 29, 2021 | 20.23 | 20.59 | 20.09 | 20.58 | 132,640 | +0.36(+1.79%) |
Jan 28, 2021 | 20.23 | 20.24 | 20.21 | 20.22 | 1,643 | -0.10(-0.50%) |
Jan 27, 2021 | 20.28 | 20.33 | 20.25 | 20.32 | 1,672 | +0.32(+1.58%) |
Jan 26, 2021 | 19.98 | 20.01 | 19.97 | 20.01 | 1,511 | -0.10(-0.50%) |
Jan 25, 2021 | 20.10 | 20.12 | 20.10 | 20.11 | 1,232 | +0.14(+0.72%) |
Jan 24, 2021 | 19.94 | 19.98 | 19.93 | 19.96 | 1,450 | +0.01(+0.03%) |
Jan 22, 2021 | 19.72 | 20.00 | 19.71 | 19.96 | 72,121 | +0.23(+1.16%) |
Jan 21, 2021 | 19.72 | 19.73 | 19.71 | 19.73 | 2,614 | +0.14(+0.70%) |
Jan 20, 2021 | 19.59 | 19.59 | 19.59 | 0 | -0.05(-0.24%) | |
Jan 19, 2021 | 19.65 | 19.66 | 19.64 | 19.64 | 1,903 | -0.06(-0.28%) |
Jan 18, 2021 | 19.67 | 19.69 | 19.66 | 19.69 | 1,168 | -0.10(-0.53%) |
Jan 17, 2021 | 19.84 | 19.84 | 19.80 | 19.80 | 786 | +0.01(+0.05%) |
Jan 15, 2021 | 19.69 | 19.88 | 19.67 | 19.79 | 81,704 | +0.07(+0.37%) |
Jan 14, 2021 | 19.69 | 19.72 | 19.67 | 19.71 | 1,734 | -0.13(-0.68%) |
Jan 13, 2021 | 19.84 | 19.86 | 19.82 | 19.85 | 2,108 | +0.05(+0.27%) |
Jan 12, 2021 | 19.79 | 19.80 | 19.77 | 19.80 | 1,886 | -0.26(-1.30%) |
Jan 11, 2021 | 20.07 | 20.07 | 20.04 | 20.06 | 1,230 | +0.05(+0.23%) |
Jan 10, 2021 | 20.01 | 20.03 | 19.99 | 20.01 | 1,428 | +0.02(+0.11%) |
Jan 08, 2021 | 20.00 | 20.14 | 19.87 | 19.99 | 117,107 | -0.03(-0.16%) |
Jan 07, 2021 | 20.00 | 20.04 | 20.00 | 20.02 | 1,477 | +0.37(+1.87%) |
Jan 06, 2021 | 19.65 | 19.66 | 19.62 | 19.65 | 1,831 | -0.26(-1.29%) |
Jan 05, 2021 | 19.88 | 19.91 | 19.86 | 19.91 | 1,329 | -0.05(-0.25%) |
Jan 04, 2021 | 19.95 | 19.98 | 19.94 | 19.96 | 1,112 | +0.08(+0.42%) |
Jan 03, 2021 | 19.91 | 19.91 | 19.86 | 19.87 | 767 | +0.01(+0.05%) |
Dec 31, 2020 | 19.88 | 19.95 | 19.84 | 19.86 | 62,705 | -0.02(-0.11%) |
Dec 30, 2020 | 19.88 | 19.88 | 19.88 | 19.88 | 779 | -0.06(-0.28%) |
Dec 29, 2020 | 19.90 | 19.94 | 19.89 | 19.94 | 1,620 | -0.08(-0.39%) |
Dec 28, 2020 | 20.01 | 20.03 | 20.00 | 20.02 | 1,369 | +0.11(+0.57%) |
Dec 27, 2020 | 19.94 | 19.94 | 19.82 | 19.90 | 595 | +0.04(+0.19%) |
Dec 25, 2020 | 19.87 | 19.88 | 19.85 | 19.87 | 1,767 | -0.00(-0.00%) |
Dec 24, 2020 | 19.87 | 19.87 | 19.87 | 19.87 | 114 | -0.19(-0.96%) |
Dec 23, 2020 | 20.06 | 20.06 | 20.03 | 20.06 | 1,413 | -0.08(-0.38%) |
Dec 22, 2020 | 20.14 | 20.15 | 20.12 | 20.14 | 1,544 | +0.18(+0.89%) |
Dec 21, 2020 | 19.95 | 19.98 | 19.93 | 19.96 | 1,809 | -0.04(-0.21%) |
Dec 20, 2020 | 20.03 | 20.03 | 19.97 | 20.00 | 1,088 | +0.08(+0.40%) |
Dec 18, 2020 | 19.79 | 20.04 | 19.78 | 19.92 | 77,276 | +0.10(+0.51%) |
Dec 17, 2020 | 19.79 | 19.83 | 19.78 | 19.82 | 2,188 | -0.03(-0.17%) |
Dec 16, 2020 | 19.84 | 19.86 | 19.83 | 19.86 | 2,214 | -0.06(-0.28%) |
Dec 15, 2020 | 19.91 | 19.92 | 19.89 | 19.91 | 1,859 | -0.32(-1.60%) |
Dec 14, 2020 | 20.24 | 20.24 | 20.23 | 20.24 | 1,062 | +0.14(+0.70%) |
Dec 13, 2020 | 20.13 | 20.13 | 20.07 | 20.10 | 912 | -0.02(-0.12%) |
Dec 11, 2020 | 20.00 | 20.19 | 19.95 | 20.12 | 78,334 | +0.13(+0.64%) |
Dec 10, 2020 | 20.00 | 20.00 | 19.98 | 19.99 | 1,288 | +0.11(+0.56%) |
Dec 09, 2020 | 19.86 | 19.89 | 19.85 | 19.88 | 1,523 | +0.10(+0.49%) |
Dec 08, 2020 | 19.78 | 19.79 | 19.77 | 19.79 | 1,099 | -0.09(-0.48%) |
Dec 07, 2020 | 19.88 | 19.88 | 19.88 | 2 | +0.11(+0.56%) | |
Dec 06, 2020 | 19.77 | 19.79 | 19.77 | 19.77 | 1,403 | +0.01(+0.04%) |
Dec 04, 2020 | 19.88 | 19.92 | 19.74 | 19.76 | 75,359 | -0.12(-0.63%) |
Dec 03, 2020 | 19.88 | 19.92 | 19.88 | 19.89 | 1,796 | -0.11(-0.54%) |
Dec 02, 2020 | 19.96 | 20.00 | 19.96 | 19.99 | 1,411 | -0.03(-0.16%) |
Dec 01, 2020 | 20.02 | 20.03 | 20.01 | 20.03 | 1,318 | -0.14(-0.71%) |
Nov 30, 2020 | 20.18 | 20.19 | 20.15 | 20.17 | 1,285 | +0.13(+0.64%) |
Nov 29, 2020 | 20.02 | 20.05 | 20.01 | 20.04 | 415 | +0.02(+0.12%) |
Nov 27, 2020 | 20.03 | 20.10 | 19.97 | 20.02 | 63,190 | -0.02(-0.10%) |
Nov 26, 2020 | 20.03 | 20.04 | 19.99 | 20.04 | 1,164 | +0.07(+0.37%) |
Nov 25, 2020 | 19.96 | 19.97 | 19.95 | 19.96 | 1,408 | -0.07(-0.33%) |
Nov 24, 2020 | 20.02 | 20.04 | 20.01 | 20.03 | 2,959 | -0.09(-0.47%) |
Nov 23, 2020 | 20.16 | 20.37 | 20.12 | 20.12 | 1,306 | +0.04(+0.18%) |
Nov 22, 2020 | 20.09 | 20.09 | 20.07 | 20.09 | 896 | -0.00(-0.01%) |
Nov 20, 2020 | 20.19 | 20.26 | 20.05 | 20.09 | 75,347 | -0.14(-0.69%) |
Nov 19, 2020 | 20.19 | 20.25 | 20.18 | 20.23 | 1,028 | -0.08(-0.42%) |
Nov 18, 2020 | 20.31 | 20.33 | 20.30 | 20.31 | 937 | +0.04(+0.19%) |
Nov 17, 2020 | 20.27 | 20.30 | 20.24 | 20.28 | 2,221 | +0.01(+0.05%) |
Nov 16, 2020 | 20.25 | 20.27 | 20.25 | 20.27 | 706 | -0.10(-0.47%) |
Nov 15, 2020 | 20.40 | 20.40 | 20.36 | 20.36 | 1,074 | -0.03(-0.16%) |
Nov 13, 2020 | 20.62 | 20.69 | 20.37 | 20.40 | 76,458 | -0.23(-1.09%) |
Nov 12, 2020 | 20.62 | 20.63 | 20.58 | 20.62 | 1,467 | +0.14(+0.69%) |
Nov 11, 2020 | 20.46 | 20.49 | 20.45 | 20.48 | 1,062 | +0.15(+0.72%) |
Nov 10, 2020 | 20.33 | 20.34 | 20.28 | 20.33 | 1,023 | +0.02(+0.09%) |
Nov 09, 2020 | 20.34 | 20.34 | 20.28 | 20.31 | 1,849 | -0.22(-1.07%) |
Nov 08, 2020 | 20.55 | 20.56 | 20.53 | 20.53 | 1,246 | -0.04(-0.20%) |
Nov 06, 2020 | 20.69 | 20.86 | 20.52 | 20.57 | 165,847 | -0.16(-0.76%) |
Nov 05, 2020 | 20.69 | 20.73 | 20.67 | 20.73 | 1,574 | -0.20(-0.97%) |
Nov 04, 2020 | 20.92 | 20.95 | 20.91 | 20.93 | 1,749 | -0.05(-0.22%) |
Nov 03, 2020 | 21.11 | 21.14 | 20.98 | 20.98 | 2,322 | -0.40(-1.86%) |
Nov 02, 2020 | 21.37 | 21.38 | 21.36 | 21.38 | 1,114 | +0.13(+0.60%) |