Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 20.08 | 20.08 | 19.97 | 20.04 | 7,079 | -0.02(-0.11%) |
Feb 25, 2021 | 19.98 | 20.12 | 19.98 | 20.06 | 59,802 | +0.07(+0.36%) |
Feb 24, 2021 | 20.01 | 20.01 | 19.98 | 19.99 | 29,859 | -0.03(-0.13%) |
Feb 23, 2021 | 19.98 | 20.03 | 19.98 | 20.01 | 68,470 | +0.00(+0.01%) |
Feb 22, 2021 | 20.04 | 20.06 | 19.98 | 20.01 | 38,893 | -0.02(-0.10%) |
Feb 19, 2021 | 20.04 | 20.04 | 20.02 | 20.03 | 2,364 | -0.00(-0.02%) |
Feb 18, 2021 | 20.08 | 20.08 | 19.99 | 20.04 | 12,470 | +0.01(+0.05%) |
Feb 17, 2021 | 20.05 | 20.16 | 19.99 | 20.03 | 75,249 | -0.02(-0.08%) |
Feb 16, 2021 | 20.02 | 20.04 | 19.99 | 20.04 | 14,519 | +0.01(+0.04%) |
Feb 12, 2021 | 20.06 | 20.06 | 20.02 | 20.03 | 8,510 | +0.00(+0.02%) |
Feb 11, 2021 | 20.06 | 20.07 | 19.99 | 20.03 | 20,184 | -0.00(-0.02%) |
Feb 10, 2021 | 20.06 | 20.07 | 20.02 | 20.03 | 6,420 | +0.02(+0.08%) |
Feb 09, 2021 | 20.02 | 20.06 | 20.02 | 20.02 | 5,756 | -0.00(-0.01%) |
Feb 08, 2021 | 20.05 | 20.05 | 20.00 | 20.02 | 32,399 | -0.01(-0.03%) |
Feb 05, 2021 | 20.04 | 20.06 | 20.00 | 20.03 | 31,678 | +0.03(+0.13%) |
Feb 04, 2021 | 20.04 | 20.05 | 19.96 | 20.00 | 45,694 | -0.03(-0.13%) |
Feb 03, 2021 | 19.95 | 20.05 | 19.95 | 20.03 | 24,380 | +0.00(+0.02%) |
Feb 02, 2021 | 20.00 | 20.02 | 20.00 | 20.02 | 8,330 | +0.02(+0.11%) |
Feb 01, 2021 | 20.03 | 20.03 | 19.96 | 20.00 | 100,409 | -0.00(-0.02%) |
Jan 29, 2021 | 19.97 | 20.01 | 19.95 | 20.00 | 8,746 | +0.03(+0.16%) |
Jan 28, 2021 | 19.97 | 20.00 | 19.93 | 19.97 | 6,051 | +0.04(+0.20%) |
Jan 27, 2021 | 19.98 | 19.98 | 19.91 | 19.93 | 95,606 | -0.02(-0.11%) |
Jan 26, 2021 | 20.08 | 20.08 | 19.93 | 19.95 | 153,423 | -0.02(-0.11%) |
Jan 25, 2021 | 19.96 | 19.98 | 19.91 | 19.98 | 63,027 | +0.03(+0.13%) |
Jan 22, 2021 | 19.97 | 19.98 | 19.91 | 19.95 | 19,419 | -0.00(-0.01%) |
Jan 21, 2021 | 19.99 | 19.99 | 19.94 | 19.95 | 16,504 | +0.01(+0.06%) |
Jan 20, 2021 | 19.98 | 19.99 | 19.93 | 19.94 | 11,149 | +0.00(+0.00%) |
Jan 19, 2021 | 19.85 | 19.98 | 19.85 | 19.94 | 22,662 | +0.05(+0.23%) |
Jan 15, 2021 | 19.86 | 19.92 | 19.86 | 19.89 | 65,838 | -0.03(-0.15%) |
Jan 14, 2021 | 19.89 | 19.94 | 19.89 | 19.92 | 18,742 | +0.02(+0.08%) |
Jan 13, 2021 | 19.85 | 19.91 | 19.82 | 19.90 | 14,884 | +0.03(+0.13%) |
Jan 12, 2021 | 19.85 | 19.92 | 19.82 | 19.88 | 455,062 | -0.06(-0.29%) |
Jan 11, 2021 | 19.90 | 19.94 | 19.86 | 19.94 | 7,325 | +0.06(+0.28%) |
Jan 08, 2021 | 19.93 | 19.93 | 19.85 | 19.88 | 8,762 | -0.04(-0.19%) |
Jan 07, 2021 | 19.89 | 19.92 | 19.85 | 19.92 | 8,172 | +0.03(+0.16%) |
Jan 06, 2021 | 19.86 | 19.94 | 19.86 | 19.89 | 429,586 | -0.04(-0.22%) |
Jan 05, 2021 | 19.90 | 19.95 | 19.90 | 19.93 | 4,521 | +0.02(+0.12%) |
Jan 04, 2021 | 19.91 | 19.95 | 19.87 | 19.91 | 40,530 | +0.01(+0.03%) |
Dec 31, 2020 | 19.90 | 19.90 | 19.90 | 6,808 | +0.01(+0.06%) | |
Dec 30, 2020 | 19.89 | 19.90 | 19.87 | 19.89 | 6,808 | +0.01(+0.04%) |
Dec 29, 2020 | 19.90 | 19.90 | 19.85 | 19.88 | 17,965 | -0.01(-0.04%) |
Dec 28, 2020 | 20.04 | 20.04 | 19.85 | 19.89 | 9,873 | +0.00(+0.00%) |
Dec 24, 2020 | 19.88 | 19.89 | 19.85 | 19.89 | 5,447 | +0.01(+0.03%) |
Dec 23, 2020 | 19.93 | 19.93 | 19.85 | 19.88 | 17,470 | +0.00(+0.02%) |
Dec 22, 2020 | 19.92 | 19.93 | 19.84 | 19.88 | 33,662 | +0.01(+0.07%) |
Dec 21, 2020 | 19.82 | 19.91 | 19.82 | 19.86 | 8,466 | -0.01(-0.03%) |
Dec 18, 2020 | 19.88 | 19.89 | 19.84 | 19.87 | 13,286 | -0.00(-0.00%) |
Dec 17, 2020 | 19.87 | 19.88 | 19.84 | 19.87 | 7,340 | -0.01(-0.04%) |
Dec 16, 2020 | 19.83 | 19.91 | 19.82 | 19.88 | 17,910 | +0.05(+0.23%) |
Dec 15, 2020 | 19.85 | 19.85 | 19.83 | 19.83 | 26,257 | +0.00(+0.00%) |
Dec 14, 2020 | 19.83 | 19.84 | 19.82 | 19.83 | 18,748 | +0.00(+0.00%) |
Dec 11, 2020 | 19.83 | 19.84 | 19.81 | 19.83 | 72,363 | -0.01(-0.04%) |
Dec 10, 2020 | 19.85 | 19.87 | 19.82 | 19.84 | 135,748 | -0.04(-0.20%) |
Dec 09, 2020 | 19.90 | 19.92 | 19.83 | 19.88 | 227,643 | -0.00(-0.02%) |
Dec 08, 2020 | 19.87 | 19.91 | 19.85 | 19.88 | 10,382 | +0.02(+0.12%) |
Dec 07, 2020 | 19.86 | 19.93 | 19.86 | 19.86 | 30,890 | -0.07(-0.36%) |
Dec 04, 2020 | 19.94 | 19.94 | 19.86 | 19.93 | 30,606 | +0.04(+0.19%) |
Dec 03, 2020 | 19.87 | 19.89 | 19.85 | 19.89 | 34,665 | +0.00(+0.00%) |
Dec 02, 2020 | 19.87 | 19.92 | 19.84 | 19.89 | 28,430 | +0.04(+0.19%) |