Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 19.13 | 19.18 | 19.05 | 19.18 | 305,434 | +0.10(+0.51%) |
Feb 25, 2021 | 19.18 | 19.20 | 19.04 | 19.08 | 423,075 | -0.19(-0.97%) |
Feb 24, 2021 | 19.22 | 19.28 | 19.18 | 19.27 | 227,939 | -0.02(-0.09%) |
Feb 23, 2021 | 19.25 | 19.29 | 19.20 | 19.29 | 320,619 | +0.00(+0.00%) |
Feb 22, 2021 | 19.31 | 19.33 | 19.28 | 19.29 | 397,888 | -0.05(-0.28%) |
Feb 19, 2021 | 19.33 | 19.37 | 19.32 | 19.34 | 291,652 | -0.03(-0.14%) |
Feb 18, 2021 | 19.34 | 19.41 | 19.33 | 19.37 | 315,666 | -0.04(-0.23%) |
Feb 17, 2021 | 19.38 | 19.41 | 19.37 | 19.41 | 382,237 | -0.01(-0.05%) |
Feb 16, 2021 | 19.44 | 19.45 | 19.40 | 19.42 | 238,060 | -0.08(-0.41%) |
Feb 12, 2021 | 19.50 | 19.54 | 19.47 | 19.50 | 203,585 | -0.04(-0.23%) |
Feb 11, 2021 | 19.55 | 19.55 | 19.52 | 19.55 | 236,977 | +0.00(+0.00%) |
Feb 10, 2021 | 19.53 | 19.55 | 19.50 | 19.55 | 218,524 | +0.02(+0.09%) |
Feb 09, 2021 | 19.51 | 19.53 | 19.48 | 19.53 | 425,572 | +0.02(+0.09%) |
Feb 08, 2021 | 19.48 | 19.51 | 19.47 | 19.51 | 275,834 | +0.03(+0.14%) |
Feb 05, 2021 | 19.48 | 19.51 | 19.47 | 19.48 | 213,893 | -0.02(-0.09%) |
Feb 04, 2021 | 19.47 | 19.50 | 19.46 | 19.50 | 328,307 | +0.03(+0.14%) |
Feb 03, 2021 | 19.48 | 19.53 | 19.45 | 19.47 | 246,870 | -0.01(-0.05%) |
Feb 02, 2021 | 19.44 | 19.49 | 19.44 | 19.48 | 225,578 | -0.01(-0.05%) |
Feb 01, 2021 | 19.45 | 19.52 | 19.43 | 19.49 | 486,219 | -0.03(-0.16%) |
Jan 29, 2021 | 19.42 | 19.52 | 19.42 | 19.52 | 545,632 | +0.03(+0.14%) |
Jan 28, 2021 | 19.50 | 19.51 | 19.39 | 19.50 | 997,649 | -0.03(-0.14%) |
Jan 27, 2021 | 19.51 | 19.52 | 19.48 | 19.52 | 426,460 | -0.02(-0.09%) |
Jan 26, 2021 | 19.53 | 19.54 | 19.50 | 19.54 | 315,584 | +0.00(+0.00%) |
Jan 25, 2021 | 19.51 | 19.54 | 19.49 | 19.54 | 358,209 | +0.04(+0.18%) |
Jan 22, 2021 | 19.47 | 19.52 | 19.46 | 19.51 | 372,287 | +0.01(+0.05%) |
Jan 21, 2021 | 19.51 | 19.52 | 19.47 | 19.50 | 275,988 | -0.02(-0.09%) |
Jan 20, 2021 | 19.50 | 19.52 | 19.46 | 19.52 | 378,628 | +0.01(+0.05%) |
Jan 19, 2021 | 19.49 | 19.51 | 19.46 | 19.51 | 408,735 | +0.01(+0.05%) |
Jan 15, 2021 | 19.49 | 19.51 | 19.46 | 19.50 | 1,020,085 | +0.02(+0.09%) |
Jan 14, 2021 | 19.50 | 19.52 | 19.46 | 19.48 | 516,836 | -0.01(-0.05%) |
Jan 13, 2021 | 19.44 | 19.50 | 19.42 | 19.49 | 522,805 | +0.01(+0.05%) |
Jan 12, 2021 | 19.41 | 19.48 | 19.38 | 19.48 | 334,474 | +0.00(+0.00%) |
Jan 11, 2021 | 19.46 | 19.50 | 19.44 | 19.48 | 375,724 | -0.04(-0.18%) |
Jan 08, 2021 | 19.52 | 19.52 | 19.50 | 19.52 | 282,246 | -0.03(-0.14%) |
Jan 07, 2021 | 19.52 | 19.54 | 19.52 | 19.54 | 242,102 | -0.02(-0.09%) |
Jan 06, 2021 | 19.55 | 19.56 | 19.52 | 19.56 | 374,227 | -0.05(-0.27%) |
Jan 05, 2021 | 19.65 | 19.65 | 19.60 | 19.61 | 288,615 | -0.02(-0.09%) |
Jan 04, 2021 | 19.66 | 19.67 | 19.61 | 19.63 | 319,730 | -0.04(-0.23%) |
Dec 31, 2020 | 19.68 | 19.68 | 19.68 | 593,211 | +0.03(+0.14%) | |
Dec 30, 2020 | 19.64 | 19.65 | 19.60 | 19.65 | 593,211 | +0.02(+0.09%) |
Dec 29, 2020 | 19.61 | 19.63 | 19.59 | 19.63 | 591,794 | +0.00(+0.00%) |
Dec 28, 2020 | 19.58 | 19.63 | 19.55 | 19.63 | 472,299 | +0.05(+0.24%) |
Dec 24, 2020 | 19.56 | 19.59 | 19.53 | 19.58 | 94,712 | +0.04(+0.23%) |
Dec 23, 2020 | 19.53 | 19.68 | 19.51 | 19.54 | 907,775 | +0.02(+0.09%) |
Dec 22, 2020 | 19.53 | 19.58 | 19.50 | 19.52 | 759,390 | -0.01(-0.05%) |
Dec 21, 2020 | 19.52 | 19.56 | 19.49 | 19.53 | 551,408 | -0.04(-0.18%) |
Dec 18, 2020 | 19.57 | 19.61 | 19.52 | 19.57 | 3,281,657 | +0.01(+0.05%) |
Dec 17, 2020 | 19.58 | 19.58 | 19.52 | 19.56 | 339,133 | +0.01(+0.05%) |
Dec 16, 2020 | 19.52 | 19.56 | 19.49 | 19.55 | 1,197,028 | +0.01(+0.05%) |
Dec 15, 2020 | 19.51 | 19.54 | 19.49 | 19.54 | 372,341 | +0.01(+0.05%) |
Dec 14, 2020 | 19.52 | 19.55 | 19.50 | 19.53 | 517,760 | -0.01(-0.05%) |
Dec 11, 2020 | 19.50 | 19.54 | 19.49 | 19.54 | 1,036,893 | +0.04(+0.18%) |
Dec 10, 2020 | 19.47 | 19.51 | 19.43 | 19.50 | 301,242 | +0.04(+0.18%) |
Dec 09, 2020 | 19.50 | 19.50 | 19.42 | 19.47 | 345,230 | -0.04(-0.18%) |
Dec 08, 2020 | 19.50 | 19.51 | 19.47 | 19.50 | 266,520 | +0.00(+0.00%) |
Dec 07, 2020 | 19.49 | 19.52 | 19.45 | 19.50 | 537,127 | +0.03(+0.14%) |
Dec 04, 2020 | 19.45 | 19.52 | 19.44 | 19.48 | 1,469,962 | +0.03(+0.14%) |
Dec 03, 2020 | 19.40 | 19.48 | 19.40 | 19.45 | 244,796 | +0.01(+0.05%) |
Dec 02, 2020 | 19.42 | 19.44 | 19.39 | 19.44 | 359,289 | -0.01(-0.05%) |