Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.76 | 23.00 | 22.55 | 22.88 | 1,258,188 | +0.01(+0.03%) |
Jan 28, 2021 | 22.92 | 23.06 | 22.71 | 22.87 | 1,332,419 | -0.04(-0.18%) |
Jan 27, 2021 | 22.74 | 22.91 | 22.52 | 22.91 | 1,556,731 | +0.14(+0.60%) |
Jan 26, 2021 | 22.73 | 22.84 | 22.60 | 22.77 | 630,136 | +0.10(+0.46%) |
Jan 25, 2021 | 22.57 | 22.90 | 22.47 | 22.67 | 716,469 | +0.10(+0.43%) |
Jan 22, 2021 | 22.51 | 22.60 | 22.36 | 22.57 | 451,257 | +0.02(+0.11%) |
Jan 21, 2021 | 22.73 | 22.75 | 22.15 | 22.55 | 806,237 | -0.29(-1.27%) |
Jan 20, 2021 | 22.56 | 23.00 | 22.35 | 22.84 | 764,902 | +0.30(+1.35%) |
Jan 19, 2021 | 22.37 | 22.59 | 22.19 | 22.53 | 1,229,695 | +0.23(+1.04%) |
Jan 15, 2021 | 21.99 | 22.31 | 21.91 | 22.30 | 1,055,676 | +0.24(+1.09%) |
Jan 14, 2021 | 21.79 | 22.10 | 21.75 | 22.06 | 1,268,424 | +0.32(+1.48%) |
Jan 13, 2021 | 21.64 | 21.94 | 21.60 | 21.74 | 705,689 | +0.08(+0.37%) |
Jan 12, 2021 | 21.89 | 21.95 | 21.66 | 21.66 | 713,907 | -0.22(-0.99%) |
Jan 11, 2021 | 21.75 | 21.96 | 21.62 | 21.87 | 1,066,582 | +0.02(+0.11%) |
Jan 08, 2021 | 21.65 | 21.88 | 21.56 | 21.85 | 885,941 | +0.21(+0.96%) |
Jan 07, 2021 | 21.64 | 21.75 | 21.45 | 21.64 | 1,186,424 | +0.01(+0.04%) |
Jan 06, 2021 | 21.33 | 21.67 | 21.28 | 21.63 | 1,067,781 | +0.33(+1.54%) |
Jan 05, 2021 | 21.57 | 21.68 | 21.24 | 21.30 | 1,217,482 | -0.31(-1.45%) |
Jan 04, 2021 | 21.89 | 22.06 | 21.53 | 21.62 | 1,573,975 | -0.27(-1.25%) |
Dec 31, 2020 | 21.89 | 21.89 | 21.89 | 1,606,535 | +0.23(+1.07%) | |
Dec 30, 2020 | 21.55 | 21.76 | 21.50 | 21.66 | 1,606,535 | +0.09(+0.41%) |
Dec 29, 2020 | 21.60 | 21.67 | 21.52 | 21.57 | 814,566 | -0.06(-0.26%) |
Dec 28, 2020 | 21.28 | 21.64 | 21.26 | 21.63 | 994,373 | +0.38(+1.77%) |
Dec 24, 2020 | 21.24 | 21.29 | 21.06 | 21.25 | 449,139 | +0.06(+0.30%) |
Dec 23, 2020 | 21.14 | 21.44 | 21.11 | 21.18 | 1,171,363 | -0.01(-0.04%) |
Dec 22, 2020 | 21.19 | 21.26 | 21.08 | 21.19 | 772,271 | -0.01(-0.04%) |
Dec 21, 2020 | 21.10 | 21.27 | 21.02 | 21.20 | 1,215,511 | +0.02(+0.08%) |
Dec 18, 2020 | 21.26 | 21.41 | 21.16 | 21.18 | 1,919,809 | -0.05(-0.23%) |
Dec 17, 2020 | 21.26 | 21.30 | 21.14 | 21.23 | 1,043,603 | +0.06(+0.30%) |
Dec 16, 2020 | 21.36 | 21.55 | 21.13 | 21.17 | 1,103,327 | -0.14(-0.64%) |
Dec 15, 2020 | 21.27 | 21.34 | 21.17 | 21.30 | 861,987 | +0.09(+0.42%) |
Dec 14, 2020 | 21.22 | 21.49 | 21.17 | 21.22 | 890,493 | +0.05(+0.23%) |
Dec 11, 2020 | 21.20 | 21.28 | 21.10 | 21.17 | 1,031,250 | +0.00(+0.00%) |
Dec 10, 2020 | 21.18 | 21.34 | 21.08 | 21.17 | 785,082 | -0.10(-0.45%) |
Dec 09, 2020 | 21.12 | 21.27 | 21.10 | 21.26 | 883,297 | +0.11(+0.53%) |
Dec 08, 2020 | 21.14 | 21.26 | 21.07 | 21.15 | 866,276 | -0.01(-0.04%) |
Dec 07, 2020 | 21.30 | 21.30 | 21.10 | 21.16 | 749,253 | -0.06(-0.30%) |
Dec 04, 2020 | 21.19 | 21.26 | 21.09 | 21.22 | 1,137,304 | +0.06(+0.27%) |
Dec 03, 2020 | 21.04 | 21.25 | 21.03 | 21.17 | 962,095 | +0.10(+0.50%) |
Dec 02, 2020 | 21.17 | 21.26 | 21.05 | 21.06 | 1,129,751 | -0.15(-0.72%) |
Dec 01, 2020 | 21.33 | 21.50 | 21.10 | 21.22 | 1,082,089 | -0.06(-0.26%) |
Nov 30, 2020 | 21.22 | 21.28 | 21.00 | 21.27 | 1,709,223 | -0.02(-0.11%) |
Nov 27, 2020 | 21.22 | 21.30 | 21.06 | 21.30 | 269,932 | +0.10(+0.49%) |
Nov 25, 2020 | 21.17 | 21.26 | 21.03 | 21.19 | 801,197 | +0.07(+0.34%) |
Nov 24, 2020 | 21.30 | 21.40 | 21.11 | 21.12 | 1,150,746 | -0.10(-0.45%) |
Nov 23, 2020 | 21.38 | 21.44 | 21.16 | 21.22 | 681,334 | -0.07(-0.34%) |
Nov 20, 2020 | 21.24 | 21.31 | 20.97 | 21.29 | 813,410 | -0.01(-0.04%) |
Nov 19, 2020 | 21.07 | 21.32 | 20.94 | 21.30 | 757,723 | +0.15(+0.72%) |
Nov 18, 2020 | 21.54 | 21.67 | 21.14 | 21.14 | 896,100 | -0.39(-1.79%) |
Nov 17, 2020 | 21.50 | 21.71 | 21.38 | 21.53 | 916,654 | -0.09(-0.41%) |
Nov 16, 2020 | 22.07 | 22.29 | 21.42 | 21.62 | 1,128,910 | -0.21(-0.96%) |
Nov 13, 2020 | 21.40 | 21.89 | 21.39 | 21.83 | 3,672,374 | +0.58(+2.72%) |
Nov 12, 2020 | 21.63 | 21.63 | 21.22 | 21.25 | 1,458,051 | -0.39(-1.82%) |
Nov 11, 2020 | 21.62 | 21.85 | 21.42 | 21.64 | 1,511,497 | +0.10(+0.45%) |
Nov 10, 2020 | 21.22 | 21.62 | 21.04 | 21.55 | 1,514,521 | +0.39(+1.86%) |
Nov 09, 2020 | 21.61 | 21.81 | 20.96 | 21.15 | 1,983,178 | +0.08(+0.38%) |
Nov 06, 2020 | 21.18 | 21.24 | 21.02 | 21.07 | 710,472 | -0.14(-0.64%) |
Nov 05, 2020 | 21.34 | 21.48 | 21.15 | 21.21 | 800,661 | -0.06(-0.26%) |
Nov 04, 2020 | 21.53 | 21.59 | 21.23 | 21.26 | 839,367 | -0.27(-1.27%) |
Nov 03, 2020 | 21.69 | 21.79 | 21.48 | 21.54 | 774,941 | -0.05(-0.22%) |