Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 20.62 | 20.66 | 20.50 | 20.60 | 1,377,418 | +0.05(+0.24%) |
Jan 28, 2021 | 20.43 | 20.62 | 20.43 | 20.55 | 673,018 | +0.11(+0.51%) |
Jan 27, 2021 | 20.74 | 20.74 | 20.44 | 20.45 | 944,823 | -0.28(-1.37%) |
Jan 26, 2021 | 20.81 | 20.83 | 20.72 | 20.73 | 574,678 | -0.05(-0.23%) |
Jan 25, 2021 | 20.87 | 20.87 | 20.76 | 20.78 | 982,730 | -0.02(-0.12%) |
Jan 22, 2021 | 20.79 | 20.83 | 20.74 | 20.80 | 751,150 | +0.05(+0.23%) |
Jan 21, 2021 | 20.79 | 20.82 | 20.74 | 20.75 | 535,786 | -0.06(-0.31%) |
Jan 20, 2021 | 20.70 | 20.83 | 20.70 | 20.82 | 615,020 | +0.09(+0.43%) |
Jan 19, 2021 | 20.70 | 20.73 | 20.67 | 20.73 | 608,583 | +0.11(+0.51%) |
Jan 15, 2021 | 20.70 | 20.71 | 20.61 | 20.62 | 497,923 | -0.05(-0.23%) |
Jan 14, 2021 | 20.69 | 20.71 | 20.62 | 20.67 | 535,211 | +0.03(+0.16%) |
Jan 13, 2021 | 20.41 | 20.64 | 20.41 | 20.64 | 437,614 | +0.29(+1.43%) |
Jan 12, 2021 | 20.45 | 20.45 | 20.29 | 20.35 | 857,641 | -0.09(-0.44%) |
Jan 11, 2021 | 20.57 | 20.57 | 20.42 | 20.44 | 690,077 | -0.14(-0.67%) |
Jan 08, 2021 | 20.58 | 20.61 | 20.54 | 20.57 | 1,562,145 | +0.02(+0.12%) |
Jan 07, 2021 | 20.48 | 20.61 | 20.37 | 20.55 | 1,617,834 | -0.02(-0.08%) |
Jan 06, 2021 | 20.71 | 20.72 | 20.42 | 20.57 | 2,132,009 | -0.17(-0.82%) |
Jan 05, 2021 | 20.70 | 20.74 | 20.66 | 20.74 | 1,448,785 | +0.05(+0.23%) |
Jan 04, 2021 | 20.91 | 20.91 | 20.63 | 20.69 | 1,038,271 | -0.18(-0.85%) |
Dec 31, 2020 | 20.87 | 20.87 | 20.87 | 735,248 | +0.07(+0.35%) | |
Dec 30, 2020 | 20.79 | 20.79 | 20.75 | 20.79 | 735,248 | +0.06(+0.27%) |
Dec 29, 2020 | 20.78 | 20.79 | 20.71 | 20.74 | 578,641 | -0.01(-0.04%) |
Dec 28, 2020 | 20.83 | 20.83 | 20.73 | 20.75 | 1,079,788 | -0.02(-0.08%) |
Dec 24, 2020 | 20.76 | 20.76 | 20.71 | 20.76 | 213,823 | +0.06(+0.31%) |
Dec 23, 2020 | 20.74 | 20.75 | 20.65 | 20.70 | 611,821 | -0.02(-0.08%) |
Dec 22, 2020 | 20.79 | 20.80 | 20.66 | 20.71 | 742,672 | -0.06(-0.27%) |
Dec 21, 2020 | 20.72 | 20.79 | 20.68 | 20.77 | 651,058 | +0.02(+0.12%) |
Dec 18, 2020 | 20.75 | 20.79 | 20.74 | 20.75 | 388,285 | -0.01(-0.04%) |
Dec 17, 2020 | 20.70 | 20.77 | 20.70 | 20.75 | 573,746 | +0.04(+0.19%) |
Dec 16, 2020 | 20.69 | 20.71 | 20.66 | 20.71 | 550,498 | +0.02(+0.12%) |
Dec 15, 2020 | 20.62 | 20.69 | 20.60 | 20.69 | 569,431 | +0.09(+0.43%) |
Dec 14, 2020 | 20.61 | 20.63 | 20.59 | 20.60 | 620,223 | +0.02(+0.08%) |
Dec 11, 2020 | 20.54 | 20.58 | 20.51 | 20.58 | 545,238 | +0.05(+0.24%) |
Dec 10, 2020 | 20.58 | 20.61 | 20.51 | 20.54 | 599,663 | -0.06(-0.27%) |
Dec 09, 2020 | 20.62 | 20.62 | 20.55 | 20.59 | 642,192 | -0.01(-0.04%) |
Dec 08, 2020 | 20.55 | 20.60 | 20.55 | 20.60 | 787,423 | +0.04(+0.20%) |
Dec 07, 2020 | 20.54 | 20.56 | 20.51 | 20.56 | 643,487 | +0.03(+0.16%) |
Dec 04, 2020 | 20.57 | 20.57 | 20.50 | 20.53 | 761,297 | +0.02(+0.12%) |
Dec 03, 2020 | 20.53 | 20.53 | 20.47 | 20.50 | 717,374 | +0.03(+0.15%) |
Dec 02, 2020 | 20.44 | 20.50 | 20.40 | 20.47 | 486,688 | +0.06(+0.27%) |
Dec 01, 2020 | 20.48 | 20.48 | 20.41 | 20.42 | 1,635,207 | +0.00(+0.00%) |
Nov 30, 2020 | 20.47 | 20.47 | 20.35 | 20.42 | 536,549 | -0.02(-0.12%) |
Nov 27, 2020 | 20.46 | 20.48 | 20.42 | 20.44 | 265,744 | +0.03(+0.16%) |
Nov 25, 2020 | 20.46 | 20.48 | 20.41 | 20.41 | 499,814 | -0.05(-0.24%) |
Nov 24, 2020 | 20.50 | 20.50 | 20.42 | 20.46 | 674,634 | +0.05(+0.24%) |
Nov 23, 2020 | 20.41 | 20.46 | 20.38 | 20.41 | 402,835 | +0.02(+0.12%) |
Nov 20, 2020 | 20.37 | 20.43 | 20.35 | 20.38 | 372,990 | -0.02(-0.08%) |
Nov 19, 2020 | 20.38 | 20.41 | 20.33 | 20.40 | 427,345 | +0.01(+0.04%) |
Nov 18, 2020 | 20.47 | 20.50 | 20.38 | 20.39 | 555,079 | -0.08(-0.39%) |
Nov 17, 2020 | 20.48 | 20.50 | 20.40 | 20.47 | 420,153 | -0.02(-0.12%) |
Nov 16, 2020 | 20.29 | 20.50 | 20.29 | 20.50 | 789,998 | +0.22(+1.07%) |
Nov 13, 2020 | 20.28 | 20.31 | 20.23 | 20.28 | 384,587 | +0.06(+0.28%) |
Nov 12, 2020 | 20.27 | 20.27 | 20.17 | 20.22 | 308,231 | -0.05(-0.24%) |
Nov 11, 2020 | 20.30 | 20.30 | 20.22 | 20.27 | 444,237 | +0.06(+0.28%) |
Nov 10, 2020 | 20.30 | 20.30 | 20.18 | 20.22 | 390,282 | -0.02(-0.08%) |
Nov 09, 2020 | 20.18 | 20.30 | 20.17 | 20.23 | 447,286 | +0.21(+1.04%) |
Nov 06, 2020 | 20.07 | 20.11 | 20.02 | 20.02 | 266,866 | -0.07(-0.36%) |
Nov 05, 2020 | 20.16 | 20.18 | 20.05 | 20.10 | 489,667 | +0.05(+0.24%) |
Nov 04, 2020 | 20.00 | 20.06 | 19.94 | 20.05 | 226,259 | +0.18(+0.88%) |
Nov 03, 2020 | 19.85 | 19.93 | 19.81 | 19.87 | 309,350 | +0.11(+0.57%) |