Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 21.94 | 22.03 | 21.90 | 22.02 | 127,534 | +0.08(+0.37%) |
Jan 28, 2021 | 21.93 | 21.99 | 21.88 | 21.94 | 12,047 | -0.02(-0.08%) |
Jan 27, 2021 | 21.86 | 21.96 | 21.86 | 21.96 | 89,295 | +0.13(+0.60%) |
Jan 26, 2021 | 21.82 | 21.86 | 21.79 | 21.83 | 9,822 | -0.02(-0.08%) |
Jan 25, 2021 | 21.83 | 21.86 | 21.80 | 21.85 | 16,888 | +0.04(+0.20%) |
Jan 22, 2021 | 21.87 | 21.87 | 21.80 | 21.80 | 19,009 | +0.05(+0.24%) |
Jan 21, 2021 | 21.75 | 21.87 | 21.74 | 21.75 | 14,142 | -0.13(-0.60%) |
Jan 20, 2021 | 21.86 | 21.94 | 21.79 | 21.88 | 109,615 | -0.02(-0.11%) |
Jan 19, 2021 | 21.88 | 21.96 | 21.82 | 21.91 | 89,325 | -0.01(-0.05%) |
Jan 15, 2021 | 21.87 | 21.96 | 21.87 | 21.92 | 18,893 | +0.04(+0.20%) |
Jan 14, 2021 | 21.89 | 21.96 | 21.74 | 21.87 | 30,785 | +0.00(+0.00%) |
Jan 13, 2021 | 21.84 | 21.95 | 21.80 | 21.87 | 59,016 | +0.10(+0.44%) |
Jan 12, 2021 | 21.91 | 21.93 | 21.75 | 21.78 | 1,066,966 | -0.13(-0.59%) |
Jan 11, 2021 | 21.92 | 21.96 | 21.86 | 21.91 | 50,135 | +0.09(+0.41%) |
Jan 08, 2021 | 21.76 | 21.87 | 21.72 | 21.82 | 34,792 | +0.05(+0.22%) |
Jan 07, 2021 | 21.73 | 21.78 | 21.73 | 21.77 | 9,967 | +0.15(+0.69%) |
Jan 06, 2021 | 21.69 | 21.69 | 21.61 | 21.62 | 8,427 | -0.02(-0.08%) |
Jan 05, 2021 | 21.71 | 21.75 | 21.60 | 21.64 | 42,237 | -0.11(-0.49%) |
Jan 04, 2021 | 21.69 | 21.84 | 21.63 | 21.75 | 32,896 | +0.01(+0.05%) |
Dec 31, 2020 | 21.73 | 21.73 | 21.73 | 18,414 | +0.02(+0.08%) | |
Dec 30, 2020 | 21.80 | 21.80 | 21.71 | 21.72 | 18,414 | -0.16(-0.71%) |
Dec 29, 2020 | 21.83 | 21.92 | 21.73 | 21.87 | 78,924 | +0.08(+0.36%) |
Dec 28, 2020 | 21.86 | 21.88 | 21.75 | 21.80 | 42,486 | -0.10(-0.44%) |
Dec 24, 2020 | 21.89 | 21.89 | 21.78 | 21.89 | 5,069 | -0.02(-0.08%) |
Dec 23, 2020 | 21.81 | 21.93 | 21.81 | 21.91 | 9,511 | -0.06(-0.28%) |
Dec 22, 2020 | 21.91 | 21.97 | 21.86 | 21.97 | 23,317 | +0.13(+0.60%) |
Dec 21, 2020 | 21.96 | 22.32 | 21.80 | 21.84 | 44,029 | +0.03(+0.13%) |
Dec 18, 2020 | 21.84 | 21.88 | 21.75 | 21.81 | 25,867 | +0.03(+0.16%) |
Dec 17, 2020 | 21.77 | 21.79 | 21.71 | 21.78 | 49,819 | -0.07(-0.31%) |
Dec 16, 2020 | 21.85 | 21.93 | 21.82 | 21.85 | 27,763 | -0.01(-0.04%) |
Dec 15, 2020 | 21.95 | 22.00 | 21.84 | 21.85 | 11,661 | -0.07(-0.31%) |
Dec 14, 2020 | 21.94 | 22.03 | 21.84 | 21.92 | 15,759 | -0.06(-0.29%) |
Dec 11, 2020 | 22.05 | 22.08 | 21.97 | 21.99 | 10,671 | +0.00(+0.02%) |
Dec 10, 2020 | 21.97 | 21.98 | 21.92 | 21.98 | 76,920 | -0.04(-0.20%) |
Dec 09, 2020 | 21.94 | 22.07 | 21.94 | 22.03 | 6,509 | +0.08(+0.34%) |
Dec 08, 2020 | 21.98 | 22.06 | 21.92 | 21.95 | 15,983 | -0.04(-0.20%) |
Dec 07, 2020 | 21.98 | 22.00 | 21.94 | 22.00 | 7,181 | +0.02(+0.07%) |
Dec 04, 2020 | 21.91 | 21.98 | 21.91 | 21.98 | 5,451 | +0.01(+0.06%) |
Dec 03, 2020 | 21.98 | 22.03 | 21.94 | 21.97 | 331,628 | -0.11(-0.50%) |
Dec 02, 2020 | 22.13 | 22.13 | 22.07 | 22.08 | 9,415 | -0.04(-0.19%) |
Dec 01, 2020 | 22.17 | 22.19 | 22.08 | 22.12 | 25,563 | -0.15(-0.65%) |
Nov 30, 2020 | 22.17 | 22.28 | 22.12 | 22.27 | 51,215 | -0.04(-0.18%) |
Nov 27, 2020 | 22.16 | 22.31 | 22.16 | 22.31 | 51,851 | +0.06(+0.29%) |
Nov 25, 2020 | 22.25 | 22.28 | 22.24 | 22.24 | 3,827 | -0.07(-0.31%) |
Nov 24, 2020 | 22.35 | 22.38 | 22.25 | 22.31 | 33,239 | -0.05(-0.24%) |
Nov 23, 2020 | 22.24 | 22.41 | 22.24 | 22.36 | 22,924 | +0.10(+0.43%) |
Nov 20, 2020 | 22.33 | 22.38 | 22.27 | 22.27 | 21,807 | -0.07(-0.31%) |
Nov 19, 2020 | 22.41 | 22.41 | 22.33 | 22.34 | 10,268 | -0.01(-0.04%) |
Nov 18, 2020 | 22.33 | 22.35 | 22.33 | 22.35 | 56,207 | +0.00(+0.00%) |
Nov 17, 2020 | 22.35 | 22.36 | 22.30 | 22.35 | 27,257 | -0.03(-0.12%) |
Nov 16, 2020 | 22.40 | 22.42 | 22.37 | 22.37 | 12,685 | -0.02(-0.08%) |
Nov 13, 2020 | 22.47 | 22.50 | 22.33 | 22.39 | 51,967 | -0.12(-0.54%) |
Nov 12, 2020 | 22.51 | 22.53 | 22.41 | 22.51 | 129,305 | +0.03(+0.15%) |
Nov 11, 2020 | 22.41 | 22.48 | 22.41 | 22.47 | 13,883 | +0.02(+0.08%) |
Nov 10, 2020 | 22.43 | 22.46 | 22.37 | 22.46 | 7,509 | +0.03(+0.12%) |
Nov 09, 2020 | 22.28 | 22.45 | 22.28 | 22.43 | 13,405 | +0.15(+0.66%) |
Nov 06, 2020 | 22.37 | 22.37 | 22.24 | 22.28 | 1,022,063 | -0.04(-0.19%) |
Nov 05, 2020 | 22.50 | 22.56 | 22.33 | 22.33 | 263,798 | -0.34(-1.48%) |
Nov 04, 2020 | 22.72 | 22.82 | 22.65 | 22.66 | 22,205 | -0.16(-0.68%) |
Nov 03, 2020 | 22.67 | 22.83 | 22.65 | 22.82 | 981,312 | -0.03(-0.11%) |