Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.73 | 20.73 | 20.55 | 20.57 | 32,949 | -0.01(-0.04%) |
Jan 28, 2021 | 20.90 | 20.90 | 20.58 | 20.58 | 16,192 | -0.06(-0.30%) |
Jan 27, 2021 | 20.82 | 20.82 | 20.58 | 20.64 | 40,312 | -0.14(-0.70%) |
Jan 26, 2021 | 20.86 | 20.86 | 20.74 | 20.78 | 10,377 | +0.10(+0.50%) |
Jan 25, 2021 | 20.41 | 20.72 | 20.41 | 20.68 | 58,160 | +0.10(+0.48%) |
Jan 22, 2021 | 20.85 | 20.85 | 20.50 | 20.58 | 39,464 | -0.30(-1.45%) |
Jan 21, 2021 | 21.10 | 22.13 | 20.86 | 20.88 | 50,762 | -0.04(-0.19%) |
Jan 20, 2021 | 21.22 | 21.22 | 20.88 | 20.92 | 41,104 | -0.02(-0.10%) |
Jan 19, 2021 | 21.26 | 21.43 | 20.87 | 20.94 | 25,651 | -0.04(-0.19%) |
Jan 15, 2021 | 21.12 | 21.12 | 20.90 | 20.98 | 49,862 | -0.10(-0.47%) |
Jan 14, 2021 | 21.00 | 21.12 | 20.84 | 21.08 | 29,362 | +0.23(+1.09%) |
Jan 13, 2021 | 20.90 | 20.97 | 20.84 | 20.86 | 122,433 | +0.00(+0.00%) |
Jan 12, 2021 | 20.63 | 20.88 | 20.56 | 20.86 | 12,436 | +0.35(+1.72%) |
Jan 11, 2021 | 21.40 | 21.40 | 20.39 | 20.50 | 24,911 | -0.12(-0.57%) |
Jan 08, 2021 | 20.74 | 20.74 | 20.51 | 20.62 | 20,546 | +0.02(+0.08%) |
Jan 07, 2021 | 21.06 | 21.06 | 20.57 | 20.61 | 20,452 | -0.01(-0.04%) |
Jan 06, 2021 | 20.53 | 20.63 | 20.53 | 20.61 | 21,398 | +0.06(+0.27%) |
Jan 05, 2021 | 20.48 | 20.63 | 20.41 | 20.56 | 65,612 | +0.38(+1.90%) |
Jan 04, 2021 | 20.65 | 20.65 | 20.10 | 20.17 | 30,402 | +0.05(+0.26%) |
Dec 31, 2020 | 20.12 | 20.12 | 20.12 | 106,432 | +0.06(+0.28%) | |
Dec 30, 2020 | 20.00 | 20.07 | 19.97 | 20.07 | 106,432 | +0.12(+0.61%) |
Dec 29, 2020 | 19.98 | 19.98 | 19.89 | 19.94 | 23,971 | +0.08(+0.39%) |
Dec 28, 2020 | 20.26 | 20.35 | 19.78 | 19.87 | 29,052 | +0.07(+0.34%) |
Dec 24, 2020 | 19.80 | 19.84 | 19.74 | 19.80 | 3,257 | +0.03(+0.17%) |
Dec 23, 2020 | 19.78 | 19.87 | 19.77 | 19.77 | 7,956 | +0.15(+0.78%) |
Dec 22, 2020 | 19.70 | 19.72 | 19.54 | 19.61 | 20,809 | -0.12(-0.63%) |
Dec 21, 2020 | 19.76 | 19.76 | 19.64 | 19.74 | 14,391 | -0.11(-0.56%) |
Dec 18, 2020 | 19.86 | 19.88 | 19.80 | 19.85 | 18,291 | +0.07(+0.34%) |
Dec 17, 2020 | 19.74 | 19.81 | 19.68 | 19.78 | 20,015 | +0.21(+1.06%) |
Dec 16, 2020 | 19.60 | 19.60 | 19.46 | 19.57 | 17,857 | +0.08(+0.43%) |
Dec 15, 2020 | 19.40 | 19.52 | 19.36 | 19.49 | 15,219 | +0.12(+0.63%) |
Dec 14, 2020 | 19.36 | 19.40 | 19.25 | 19.37 | 19,779 | -0.00(-0.02%) |
Dec 11, 2020 | 19.33 | 19.40 | 19.31 | 19.37 | 48,610 | -0.00(-0.01%) |
Dec 10, 2020 | 19.30 | 19.50 | 19.30 | 19.37 | 4,790 | +0.20(+1.02%) |
Dec 09, 2020 | 19.95 | 19.95 | 19.11 | 19.18 | 38,262 | +0.13(+0.71%) |
Dec 08, 2020 | 19.04 | 19.12 | 18.98 | 19.04 | 9,763 | -0.06(-0.29%) |
Dec 07, 2020 | 19.00 | 19.15 | 19.00 | 19.10 | 2,391 | +0.07(+0.37%) |
Dec 04, 2020 | 19.08 | 19.08 | 19.01 | 19.02 | 3,633 | -0.01(-0.07%) |
Dec 03, 2020 | 18.96 | 19.05 | 18.96 | 19.04 | 4,614 | +0.08(+0.40%) |
Dec 02, 2020 | 18.90 | 18.96 | 18.85 | 18.96 | 3,674 | -0.04(-0.23%) |
Dec 01, 2020 | 19.04 | 19.10 | 18.91 | 19.00 | 158,651 | +0.07(+0.35%) |
Nov 30, 2020 | 19.18 | 19.18 | 18.89 | 18.94 | 18,389 | -0.23(-1.22%) |
Nov 27, 2020 | 19.04 | 19.17 | 19.04 | 19.17 | 9,772 | +0.15(+0.78%) |
Nov 25, 2020 | 19.06 | 19.06 | 19.02 | 19.02 | 751 | -0.09(-0.46%) |
Nov 24, 2020 | 19.03 | 19.12 | 18.98 | 19.11 | 7,674 | +0.02(+0.10%) |
Nov 23, 2020 | 19.37 | 19.37 | 19.06 | 19.09 | 16,628 | -0.04(-0.21%) |
Nov 20, 2020 | 19.23 | 19.23 | 19.10 | 19.13 | 10,649 | +0.10(+0.52%) |
Nov 19, 2020 | 19.03 | 19.08 | 18.95 | 19.03 | 34,960 | -0.09(-0.48%) |
Nov 18, 2020 | 19.16 | 19.19 | 19.08 | 19.12 | 125,241 | +0.06(+0.34%) |
Nov 17, 2020 | 19.01 | 19.08 | 19.01 | 19.06 | 5,639 | -0.03(-0.17%) |
Nov 16, 2020 | 19.11 | 19.13 | 18.99 | 19.09 | 70,111 | +0.16(+0.82%) |
Nov 13, 2020 | 18.97 | 19.03 | 18.94 | 18.94 | 5,637 | +0.06(+0.32%) |
Nov 12, 2020 | 18.96 | 18.97 | 18.84 | 18.88 | 6,468 | -0.08(-0.44%) |
Nov 11, 2020 | 19.08 | 19.08 | 18.92 | 18.96 | 8,809 | -0.06(-0.34%) |
Nov 10, 2020 | 18.94 | 19.06 | 18.94 | 19.02 | 2,692 | +0.14(+0.75%) |
Nov 09, 2020 | 18.98 | 18.98 | 18.83 | 18.88 | 5,086 | -0.03(-0.18%) |
Nov 06, 2020 | 18.89 | 18.94 | 18.87 | 18.92 | 4,259 | +0.07(+0.39%) |
Nov 05, 2020 | 18.91 | 18.91 | 18.84 | 18.84 | 2,996 | +0.09(+0.50%) |
Nov 04, 2020 | 18.70 | 18.77 | 18.67 | 18.75 | 5,972 | +0.04(+0.23%) |
Nov 03, 2020 | 18.71 | 18.73 | 18.63 | 18.71 | 12,492 | +0.10(+0.51%) |