Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 19.82 | 19.85 | 19.80 | 19.83 | 133,766 | -0.00(-0.02%) |
Jan 28, 2021 | 19.93 | 19.93 | 19.83 | 19.84 | 175,269 | -0.01(-0.05%) |
Jan 27, 2021 | 19.90 | 19.90 | 19.83 | 19.85 | 72,040 | -0.01(-0.07%) |
Jan 26, 2021 | 19.90 | 19.90 | 19.84 | 19.86 | 81,647 | -0.01(-0.05%) |
Jan 25, 2021 | 19.90 | 19.90 | 19.84 | 19.87 | 98,120 | +0.03(+0.14%) |
Jan 22, 2021 | 19.84 | 19.89 | 19.82 | 19.84 | 205,920 | -0.01(-0.05%) |
Jan 21, 2021 | 19.78 | 19.85 | 19.78 | 19.85 | 133,969 | +0.00(+0.00%) |
Jan 20, 2021 | 19.88 | 19.88 | 19.83 | 19.85 | 116,178 | +0.00(+0.00%) |
Jan 19, 2021 | 19.92 | 19.92 | 19.83 | 19.85 | 119,081 | +0.00(+0.02%) |
Jan 15, 2021 | 19.88 | 19.88 | 19.82 | 19.85 | 76,577 | +0.02(+0.11%) |
Jan 14, 2021 | 19.88 | 19.89 | 19.82 | 19.82 | 107,554 | -0.03(-0.14%) |
Jan 13, 2021 | 19.82 | 19.85 | 19.80 | 19.85 | 181,298 | +0.05(+0.23%) |
Jan 12, 2021 | 19.79 | 19.81 | 19.75 | 19.80 | 109,149 | +0.02(+0.09%) |
Jan 11, 2021 | 19.80 | 19.81 | 19.79 | 19.79 | 142,037 | -0.04(-0.18%) |
Jan 08, 2021 | 19.82 | 19.88 | 19.81 | 19.82 | 76,467 | -0.03(-0.14%) |
Jan 07, 2021 | 19.85 | 19.86 | 19.81 | 19.85 | 63,448 | +0.00(+0.00%) |
Jan 06, 2021 | 19.87 | 19.88 | 19.81 | 19.85 | 164,734 | -0.05(-0.27%) |
Jan 05, 2021 | 20.00 | 20.00 | 19.88 | 19.90 | 152,239 | -0.02(-0.09%) |
Jan 04, 2021 | 19.92 | 19.93 | 19.89 | 19.92 | 112,076 | -0.01(-0.05%) |
Dec 31, 2020 | 19.93 | 19.93 | 19.93 | 105,059 | +0.00(+0.00%) | |
Dec 30, 2020 | 19.92 | 19.93 | 19.91 | 19.93 | 105,059 | +0.01(+0.05%) |
Dec 29, 2020 | 19.87 | 19.92 | 19.87 | 19.92 | 212,207 | +0.01(+0.05%) |
Dec 28, 2020 | 19.90 | 19.91 | 19.87 | 19.91 | 118,469 | +0.02(+0.09%) |
Dec 24, 2020 | 19.96 | 19.96 | 19.86 | 19.90 | 68,545 | +0.02(+0.12%) |
Dec 23, 2020 | 19.84 | 19.87 | 19.81 | 19.87 | 91,546 | +0.02(+0.11%) |
Dec 22, 2020 | 19.84 | 19.85 | 19.82 | 19.85 | 127,100 | +0.02(+0.09%) |
Dec 21, 2020 | 19.92 | 19.92 | 19.80 | 19.83 | 113,571 | -0.01(-0.04%) |
Dec 18, 2020 | 19.84 | 19.87 | 19.83 | 19.84 | 343,852 | -0.00(-0.02%) |
Dec 17, 2020 | 19.81 | 19.85 | 19.80 | 19.84 | 138,072 | +0.02(+0.09%) |
Dec 16, 2020 | 19.81 | 19.84 | 19.79 | 19.83 | 49,211 | +0.00(+0.02%) |
Dec 15, 2020 | 19.80 | 19.83 | 19.79 | 19.82 | 180,726 | +0.02(+0.11%) |
Dec 14, 2020 | 19.79 | 19.81 | 19.78 | 19.80 | 117,690 | +0.00(+0.00%) |
Dec 11, 2020 | 19.78 | 19.80 | 19.78 | 19.80 | 110,980 | +0.01(+0.05%) |
Dec 10, 2020 | 19.74 | 19.80 | 19.74 | 19.79 | 188,973 | +0.04(+0.18%) |
Dec 09, 2020 | 19.81 | 19.81 | 19.74 | 19.75 | 281,882 | -0.05(-0.23%) |
Dec 08, 2020 | 19.78 | 19.83 | 19.78 | 19.80 | 63,721 | -0.01(-0.05%) |
Dec 07, 2020 | 19.78 | 19.84 | 19.77 | 19.81 | 62,120 | +0.02(+0.09%) |
Dec 04, 2020 | 19.83 | 19.83 | 19.76 | 19.79 | 69,542 | -0.05(-0.23%) |
Dec 03, 2020 | 19.82 | 19.86 | 19.79 | 19.84 | 75,211 | +0.03(+0.14%) |
Dec 02, 2020 | 19.79 | 19.83 | 19.76 | 19.81 | 186,179 | +0.04(+0.21%) |
Dec 01, 2020 | 19.86 | 19.86 | 19.70 | 19.77 | 79,500 | -0.06(-0.30%) |
Nov 30, 2020 | 19.84 | 19.84 | 19.81 | 19.83 | 59,044 | -0.02(-0.09%) |
Nov 27, 2020 | 19.76 | 19.84 | 19.76 | 19.84 | 20,609 | +0.08(+0.41%) |
Nov 25, 2020 | 19.77 | 19.78 | 19.73 | 19.76 | 96,873 | +0.01(+0.05%) |
Nov 24, 2020 | 19.73 | 19.78 | 19.73 | 19.75 | 88,178 | -0.01(-0.05%) |
Nov 23, 2020 | 19.83 | 19.83 | 19.74 | 19.76 | 52,970 | -0.01(-0.04%) |
Nov 20, 2020 | 19.75 | 19.78 | 19.75 | 19.77 | 47,589 | +0.00(+0.00%) |
Nov 19, 2020 | 19.82 | 19.82 | 19.73 | 19.77 | 51,117 | +0.05(+0.23%) |
Nov 18, 2020 | 19.73 | 19.80 | 19.68 | 19.73 | 73,099 | -0.01(-0.05%) |
Nov 17, 2020 | 19.78 | 19.78 | 19.65 | 19.73 | 237,025 | +0.02(+0.09%) |
Nov 16, 2020 | 19.69 | 19.72 | 19.64 | 19.72 | 130,383 | +0.05(+0.23%) |
Nov 13, 2020 | 19.66 | 19.69 | 19.62 | 19.67 | 97,497 | -0.01(-0.05%) |
Nov 12, 2020 | 19.67 | 19.69 | 19.63 | 19.68 | 67,599 | +0.01(+0.05%) |
Nov 11, 2020 | 19.58 | 19.68 | 19.58 | 19.67 | 39,833 | +0.02(+0.09%) |
Nov 10, 2020 | 19.67 | 19.67 | 19.63 | 19.65 | 53,170 | -0.01(-0.07%) |
Nov 09, 2020 | 19.77 | 19.83 | 19.63 | 19.67 | 37,104 | -0.07(-0.34%) |
Nov 06, 2020 | 19.69 | 19.73 | 19.67 | 19.73 | 62,826 | +0.02(+0.09%) |
Nov 05, 2020 | 19.70 | 19.72 | 19.70 | 19.72 | 57,819 | +0.00(+0.00%) |
Nov 04, 2020 | 19.66 | 19.72 | 19.66 | 19.72 | 47,727 | +0.08(+0.42%) |
Nov 03, 2020 | 19.64 | 19.64 | 19.56 | 19.63 | 58,115 | +0.04(+0.19%) |