Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 22.36 | 22.36 | 22.33 | 22.35 | 56,425 | +0.00(+0.02%) |
Jan 28, 2021 | 22.36 | 22.36 | 22.34 | 22.35 | 308,653 | +0.02(+0.08%) |
Jan 27, 2021 | 22.35 | 22.35 | 22.32 | 22.33 | 212,863 | -0.01(-0.04%) |
Jan 26, 2021 | 22.37 | 22.37 | 22.33 | 22.34 | 104,397 | -0.01(-0.04%) |
Jan 25, 2021 | 22.34 | 22.36 | 22.33 | 22.35 | 76,494 | +0.01(+0.04%) |
Jan 22, 2021 | 22.33 | 22.35 | 22.33 | 22.34 | 177,036 | -0.03(-0.11%) |
Jan 21, 2021 | 22.33 | 22.36 | 22.31 | 22.36 | 342,493 | +0.05(+0.23%) |
Jan 20, 2021 | 22.31 | 22.33 | 22.30 | 22.31 | 241,814 | +0.02(+0.08%) |
Jan 19, 2021 | 22.27 | 22.30 | 22.26 | 22.30 | 189,076 | +0.04(+0.19%) |
Jan 15, 2021 | 22.26 | 22.27 | 22.25 | 22.25 | 145,884 | +0.01(+0.06%) |
Jan 14, 2021 | 22.22 | 22.24 | 22.20 | 22.24 | 122,236 | +0.04(+0.17%) |
Jan 13, 2021 | 22.21 | 22.23 | 22.19 | 22.20 | 130,681 | -0.01(-0.04%) |
Jan 12, 2021 | 22.21 | 22.22 | 22.19 | 22.21 | 175,057 | +0.02(+0.08%) |
Jan 11, 2021 | 22.20 | 22.21 | 22.19 | 22.19 | 123,861 | -0.03(-0.13%) |
Jan 08, 2021 | 22.26 | 22.26 | 22.21 | 22.22 | 167,396 | -0.03(-0.15%) |
Jan 07, 2021 | 22.25 | 22.28 | 22.24 | 22.26 | 206,961 | +0.03(+0.15%) |
Jan 06, 2021 | 22.24 | 22.24 | 22.21 | 22.22 | 88,527 | -0.00(-0.02%) |
Jan 05, 2021 | 22.23 | 22.25 | 22.23 | 22.23 | 84,615 | +0.00(+0.00%) |
Jan 04, 2021 | 22.19 | 22.23 | 22.19 | 22.23 | 167,603 | +0.03(+0.15%) |
Dec 31, 2020 | 22.19 | 22.19 | 22.19 | 209,412 | +0.03(+0.12%) | |
Dec 30, 2020 | 22.16 | 22.17 | 22.14 | 22.17 | 209,412 | +0.02(+0.10%) |
Dec 29, 2020 | 22.14 | 22.16 | 22.14 | 22.15 | 326,948 | -0.00(-0.02%) |
Dec 28, 2020 | 22.16 | 22.16 | 22.14 | 22.15 | 279,036 | -0.01(-0.03%) |
Dec 24, 2020 | 22.16 | 22.16 | 22.15 | 22.16 | 85,931 | +0.00(+0.01%) |
Dec 23, 2020 | 22.13 | 22.16 | 22.13 | 22.16 | 336,577 | +0.02(+0.10%) |
Dec 22, 2020 | 22.13 | 22.15 | 22.13 | 22.13 | 160,074 | +0.02(+0.08%) |
Dec 21, 2020 | 22.10 | 22.16 | 22.10 | 22.12 | 192,131 | -0.02(-0.08%) |
Dec 18, 2020 | 22.14 | 22.14 | 22.13 | 22.13 | 78,173 | +0.01(+0.05%) |
Dec 17, 2020 | 22.16 | 22.16 | 22.12 | 22.12 | 94,600 | +0.01(+0.04%) |
Dec 16, 2020 | 22.09 | 22.14 | 22.09 | 22.12 | 61,784 | +0.03(+0.12%) |
Dec 15, 2020 | 22.08 | 22.10 | 22.06 | 22.09 | 103,451 | +0.03(+0.12%) |
Dec 14, 2020 | 22.06 | 22.08 | 22.06 | 22.06 | 96,893 | +0.01(+0.04%) |
Dec 11, 2020 | 22.04 | 22.06 | 22.04 | 22.06 | 159,478 | +0.01(+0.04%) |
Dec 10, 2020 | 22.04 | 22.06 | 22.04 | 22.05 | 70,462 | +0.02(+0.08%) |
Dec 09, 2020 | 22.06 | 22.06 | 22.03 | 22.03 | 114,339 | -0.03(-0.12%) |
Dec 08, 2020 | 22.05 | 22.06 | 22.04 | 22.06 | 72,401 | +0.02(+0.08%) |
Dec 07, 2020 | 22.03 | 22.05 | 22.00 | 22.04 | 98,189 | +0.03(+0.15%) |
Dec 04, 2020 | 21.98 | 22.01 | 21.98 | 22.00 | 136,191 | +0.03(+0.14%) |
Dec 03, 2020 | 21.97 | 21.99 | 21.96 | 21.98 | 79,144 | +0.02(+0.10%) |
Dec 02, 2020 | 21.93 | 21.95 | 21.90 | 21.95 | 93,449 | +0.04(+0.19%) |
Dec 01, 2020 | 21.94 | 21.94 | 21.90 | 21.91 | 93,032 | -0.03(-0.13%) |
Nov 30, 2020 | 21.94 | 21.94 | 21.91 | 21.94 | 56,358 | +0.02(+0.08%) |
Nov 27, 2020 | 21.91 | 21.93 | 21.91 | 21.92 | 17,431 | +0.02(+0.08%) |
Nov 25, 2020 | 21.91 | 21.91 | 21.90 | 21.91 | 89,157 | +0.02(+0.08%) |
Nov 24, 2020 | 21.86 | 21.89 | 21.86 | 21.89 | 89,051 | +0.04(+0.17%) |
Nov 23, 2020 | 21.85 | 21.86 | 21.85 | 21.85 | 48,230 | +0.00(+0.02%) |
Nov 20, 2020 | 21.85 | 21.85 | 21.84 | 21.85 | 78,086 | +0.01(+0.04%) |
Nov 19, 2020 | 21.82 | 21.85 | 21.82 | 21.84 | 289,463 | +0.00(+0.02%) |
Nov 18, 2020 | 21.85 | 21.85 | 21.83 | 21.83 | 106,001 | -0.00(-0.02%) |
Nov 17, 2020 | 21.81 | 21.85 | 21.81 | 21.84 | 165,466 | +0.00(+0.00%) |
Nov 16, 2020 | 21.85 | 21.85 | 21.82 | 21.84 | 345,611 | +0.01(+0.04%) |
Nov 13, 2020 | 21.83 | 21.84 | 21.82 | 21.83 | 294,089 | +0.01(+0.04%) |
Nov 12, 2020 | 21.82 | 21.85 | 21.82 | 21.82 | 4,457,534 | -0.02(-0.08%) |
Nov 11, 2020 | 21.81 | 21.84 | 21.80 | 21.84 | 80,554 | +0.03(+0.12%) |
Nov 10, 2020 | 21.80 | 21.83 | 21.80 | 21.81 | 232,494 | +0.02(+0.10%) |
Nov 09, 2020 | 21.77 | 21.80 | 21.76 | 21.79 | 159,420 | +0.02(+0.10%) |
Nov 06, 2020 | 21.78 | 21.78 | 21.76 | 21.77 | 300,096 | -0.03(-0.16%) |
Nov 05, 2020 | 21.82 | 21.83 | 21.80 | 21.80 | 46,759 | -0.00(-0.02%) |
Nov 04, 2020 | 21.81 | 21.83 | 21.80 | 21.81 | 29,355 | -0.01(-0.04%) |
Nov 03, 2020 | 21.81 | 21.82 | 21.79 | 21.82 | 67,352 | +0.01(+0.06%) |