Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.78 | 21.88 | 21.73 | 21.74 | 55,682 | -0.11(-0.50%) |
Jan 28, 2021 | 21.84 | 21.86 | 21.79 | 21.85 | 17,682 | +0.06(+0.27%) |
Jan 27, 2021 | 21.82 | 21.87 | 21.75 | 21.79 | 17,625 | -0.10(-0.46%) |
Jan 26, 2021 | 21.91 | 21.92 | 21.86 | 21.89 | 22,384 | +0.00(+0.00%) |
Jan 25, 2021 | 21.87 | 21.89 | 21.83 | 21.89 | 8,271 | -0.02(-0.08%) |
Jan 22, 2021 | 21.87 | 21.91 | 21.83 | 21.91 | 7,226 | +0.05(+0.21%) |
Jan 21, 2021 | 21.91 | 21.91 | 21.81 | 21.87 | 16,514 | +0.02(+0.10%) |
Jan 20, 2021 | 21.84 | 21.84 | 21.78 | 21.84 | 9,480 | +0.02(+0.08%) |
Jan 19, 2021 | 21.78 | 21.84 | 21.74 | 21.83 | 22,612 | +0.05(+0.23%) |
Jan 15, 2021 | 21.79 | 21.81 | 21.78 | 21.78 | 12,558 | -0.06(-0.27%) |
Jan 14, 2021 | 21.84 | 21.87 | 21.79 | 21.84 | 13,040 | +0.00(+0.02%) |
Jan 13, 2021 | 21.84 | 21.90 | 21.79 | 21.83 | 32,714 | -0.04(-0.17%) |
Jan 12, 2021 | 21.82 | 21.88 | 21.78 | 21.87 | 46,146 | +0.03(+0.12%) |
Jan 11, 2021 | 21.86 | 21.86 | 21.83 | 21.84 | 18,601 | -0.09(-0.42%) |
Jan 08, 2021 | 21.91 | 22.01 | 21.91 | 21.94 | 31,158 | -0.03(-0.12%) |
Jan 07, 2021 | 21.96 | 22.00 | 21.95 | 21.96 | 44,914 | -0.02(-0.11%) |
Jan 06, 2021 | 21.94 | 21.99 | 21.93 | 21.99 | 9,614 | +0.04(+0.17%) |
Jan 05, 2021 | 21.97 | 21.97 | 21.89 | 21.95 | 7,236 | -0.08(-0.36%) |
Jan 04, 2021 | 21.96 | 22.04 | 21.84 | 22.03 | 46,459 | +0.13(+0.61%) |
Dec 31, 2020 | 21.89 | 21.89 | 21.89 | 18,594 | -0.04(-0.17%) | |
Dec 30, 2020 | 21.96 | 21.96 | 21.91 | 21.93 | 18,594 | +0.03(+0.13%) |
Dec 29, 2020 | 21.90 | 21.93 | 21.81 | 21.90 | 7,360 | +0.08(+0.36%) |
Dec 28, 2020 | 21.87 | 21.87 | 21.78 | 21.82 | 8,348 | -0.03(-0.12%) |
Dec 24, 2020 | 21.83 | 21.87 | 21.83 | 21.85 | 2,497 | +0.02(+0.10%) |
Dec 23, 2020 | 21.83 | 21.84 | 21.76 | 21.83 | 30,746 | +0.08(+0.35%) |
Dec 22, 2020 | 21.75 | 21.79 | 21.74 | 21.75 | 5,829 | +0.02(+0.09%) |
Dec 21, 2020 | 21.66 | 21.74 | 21.66 | 21.73 | 14,144 | -0.10(-0.46%) |
Dec 18, 2020 | 21.88 | 21.88 | 21.80 | 21.83 | 23,190 | -0.01(-0.04%) |
Dec 17, 2020 | 21.85 | 21.88 | 21.77 | 21.84 | 12,724 | +0.05(+0.21%) |
Dec 16, 2020 | 21.71 | 21.79 | 21.69 | 21.79 | 12,185 | +0.11(+0.52%) |
Dec 15, 2020 | 21.70 | 21.70 | 21.66 | 21.68 | 10,673 | +0.02(+0.10%) |
Dec 14, 2020 | 21.70 | 21.70 | 21.64 | 21.66 | 19,749 | +0.08(+0.39%) |
Dec 11, 2020 | 21.63 | 21.63 | 21.53 | 21.58 | 9,395 | -0.05(-0.25%) |
Dec 10, 2020 | 21.53 | 21.71 | 21.53 | 21.63 | 11,137 | +0.06(+0.30%) |
Dec 09, 2020 | 21.66 | 21.66 | 21.56 | 21.57 | 26,877 | -0.04(-0.16%) |
Dec 08, 2020 | 21.54 | 21.64 | 21.54 | 21.60 | 6,104 | +0.04(+0.20%) |
Dec 07, 2020 | 21.57 | 21.61 | 21.56 | 21.56 | 10,207 | -0.06(-0.27%) |
Dec 04, 2020 | 21.58 | 21.68 | 21.58 | 21.62 | 17,244 | +0.08(+0.35%) |
Dec 03, 2020 | 21.64 | 21.67 | 21.54 | 21.54 | 31,772 | +0.07(+0.31%) |
Dec 02, 2020 | 21.43 | 21.53 | 21.43 | 21.48 | 6,998 | -0.03(-0.15%) |
Dec 01, 2020 | 21.44 | 21.53 | 21.43 | 21.51 | 344,699 | +0.27(+1.29%) |
Nov 30, 2020 | 21.32 | 21.33 | 21.23 | 21.23 | 9,324 | -0.00(-0.00%) |
Nov 27, 2020 | 21.34 | 21.34 | 21.20 | 21.23 | 68,659 | -0.04(-0.21%) |
Nov 25, 2020 | 21.20 | 21.31 | 21.18 | 21.28 | 8,955 | +0.11(+0.51%) |
Nov 24, 2020 | 21.19 | 21.19 | 21.15 | 21.17 | 13,434 | +0.11(+0.52%) |
Nov 23, 2020 | 21.10 | 21.15 | 21.00 | 21.06 | 27,757 | +0.02(+0.08%) |
Nov 20, 2020 | 21.03 | 21.10 | 21.03 | 21.05 | 14,328 | -0.06(-0.30%) |
Nov 19, 2020 | 21.06 | 21.11 | 21.02 | 21.11 | 6,859 | +0.05(+0.26%) |
Nov 18, 2020 | 21.02 | 21.06 | 21.01 | 21.05 | 15,372 | +0.06(+0.28%) |
Nov 17, 2020 | 20.99 | 21.06 | 20.95 | 21.00 | 18,760 | -0.03(-0.12%) |
Nov 16, 2020 | 20.98 | 21.05 | 20.95 | 21.02 | 11,003 | +0.10(+0.49%) |
Nov 13, 2020 | 20.92 | 20.95 | 20.87 | 20.92 | 6,328 | +0.01(+0.07%) |
Nov 12, 2020 | 20.95 | 20.95 | 20.85 | 20.90 | 11,888 | +0.03(+0.12%) |
Nov 11, 2020 | 20.89 | 20.95 | 20.88 | 20.88 | 18,404 | -0.08(-0.40%) |
Nov 10, 2020 | 20.94 | 20.99 | 20.86 | 20.96 | 6,705 | +0.15(+0.72%) |
Nov 09, 2020 | 21.01 | 21.02 | 20.81 | 20.81 | 35,610 | +0.01(+0.04%) |
Nov 06, 2020 | 20.78 | 20.80 | 20.75 | 20.80 | 5,134 | +0.04(+0.20%) |
Nov 05, 2020 | 20.74 | 20.76 | 20.69 | 20.76 | 58,914 | +0.17(+0.81%) |
Nov 04, 2020 | 20.53 | 20.61 | 20.50 | 20.59 | 23,986 | +0.17(+0.82%) |
Nov 03, 2020 | 20.40 | 20.47 | 20.33 | 20.43 | 383,037 | +0.03(+0.12%) |