Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 20.62 | 20.62 | 20.62 | 30,586 | -0.09(-0.45%) | |
Dec 30, 2020 | 20.77 | 20.81 | 20.69 | 20.72 | 30,586 | +0.08(+0.40%) |
Dec 29, 2020 | 20.69 | 20.71 | 20.62 | 20.63 | 34,690 | +0.11(+0.56%) |
Dec 28, 2020 | 20.54 | 20.59 | 20.49 | 20.52 | 90,874 | +0.18(+0.90%) |
Dec 24, 2020 | 20.32 | 20.34 | 20.30 | 20.34 | 85,409 | +0.05(+0.23%) |
Dec 23, 2020 | 20.21 | 20.30 | 20.21 | 20.29 | 48,916 | +0.20(+1.02%) |
Dec 22, 2020 | 20.13 | 20.13 | 20.04 | 20.08 | 33,336 | -0.12(-0.59%) |
Dec 21, 2020 | 19.99 | 20.23 | 19.96 | 20.20 | 34,734 | -0.32(-1.58%) |
Dec 18, 2020 | 20.54 | 20.55 | 20.48 | 20.53 | 64,320 | -0.03(-0.15%) |
Dec 17, 2020 | 20.57 | 20.60 | 20.54 | 20.56 | 104,789 | +0.08(+0.41%) |
Dec 16, 2020 | 20.44 | 20.51 | 20.32 | 20.47 | 54,911 | +0.09(+0.42%) |
Dec 15, 2020 | 20.33 | 20.41 | 20.27 | 20.39 | 44,826 | +0.16(+0.80%) |
Dec 14, 2020 | 20.35 | 20.37 | 20.23 | 20.23 | 77,991 | -0.01(-0.04%) |
Dec 11, 2020 | 20.19 | 20.25 | 20.16 | 20.23 | 24,367 | -0.05(-0.26%) |
Dec 10, 2020 | 20.13 | 20.34 | 20.13 | 20.29 | 46,962 | +0.11(+0.52%) |
Dec 09, 2020 | 20.31 | 20.31 | 20.08 | 20.18 | 25,644 | +0.01(+0.06%) |
Dec 08, 2020 | 20.11 | 20.18 | 20.11 | 20.17 | 120,916 | +0.06(+0.30%) |
Dec 07, 2020 | 20.14 | 20.18 | 20.07 | 20.11 | 218,634 | -0.10(-0.48%) |
Dec 04, 2020 | 20.20 | 20.23 | 20.17 | 20.20 | 51,324 | +0.18(+0.87%) |
Dec 03, 2020 | 20.06 | 20.13 | 20.03 | 20.03 | 24,657 | +0.10(+0.50%) |
Dec 02, 2020 | 19.88 | 19.97 | 19.85 | 19.93 | 47,394 | +0.09(+0.43%) |
Dec 01, 2020 | 19.74 | 19.87 | 19.74 | 19.84 | 77,306 | +0.38(+1.96%) |
Nov 30, 2020 | 19.79 | 19.79 | 19.46 | 19.46 | 110,409 | -0.44(-2.22%) |
Nov 27, 2020 | 19.85 | 19.92 | 19.85 | 19.90 | 109,240 | +0.08(+0.39%) |
Nov 25, 2020 | 19.71 | 19.83 | 19.70 | 19.83 | 74,984 | +0.05(+0.26%) |
Nov 24, 2020 | 19.62 | 19.79 | 19.62 | 19.78 | 89,373 | +0.27(+1.39%) |
Nov 23, 2020 | 19.55 | 19.56 | 19.41 | 19.50 | 45,404 | +0.09(+0.48%) |
Nov 20, 2020 | 19.43 | 19.46 | 19.38 | 19.41 | 91,229 | +0.03(+0.18%) |
Nov 19, 2020 | 19.29 | 19.39 | 19.24 | 19.38 | 31,856 | +0.06(+0.31%) |
Nov 18, 2020 | 19.42 | 19.47 | 19.32 | 19.32 | 45,201 | -0.03(-0.18%) |
Nov 17, 2020 | 19.28 | 19.40 | 19.25 | 19.35 | 93,935 | +0.08(+0.40%) |
Nov 16, 2020 | 19.25 | 19.30 | 19.22 | 19.28 | 35,984 | +0.22(+1.16%) |
Nov 13, 2020 | 18.92 | 19.06 | 18.92 | 19.05 | 34,961 | +0.28(+1.50%) |
Nov 12, 2020 | 18.93 | 18.97 | 18.77 | 18.77 | 50,112 | -0.29(-1.51%) |
Nov 11, 2020 | 19.01 | 19.08 | 19.00 | 19.06 | 77,848 | +0.17(+0.88%) |
Nov 10, 2020 | 18.87 | 18.99 | 18.84 | 18.89 | 25,115 | +0.17(+0.91%) |
Nov 09, 2020 | 19.05 | 19.05 | 18.70 | 18.72 | 236,786 | +0.46(+2.50%) |
Nov 06, 2020 | 18.26 | 18.34 | 18.21 | 18.27 | 56,150 | +0.09(+0.47%) |
Nov 05, 2020 | 18.17 | 18.23 | 18.09 | 18.18 | 61,393 | +0.25(+1.42%) |
Nov 04, 2020 | 17.75 | 18.01 | 17.71 | 17.92 | 58,689 | +0.27(+1.54%) |
Nov 03, 2020 | 17.59 | 17.73 | 17.59 | 17.65 | 60,979 | +0.31(+1.81%) |
Nov 02, 2020 | 17.30 | 17.34 | 17.23 | 17.34 | 113,184 | +0.22(+1.29%) |
Oct 30, 2020 | 17.11 | 17.13 | 17.03 | 17.12 | 46,850 | -0.04(-0.25%) |
Oct 29, 2020 | 17.09 | 17.20 | 17.01 | 17.16 | 255,391 | +0.08(+0.45%) |
Oct 28, 2020 | 17.23 | 17.25 | 17.08 | 17.08 | 101,603 | -0.54(-3.04%) |
Oct 27, 2020 | 17.70 | 17.70 | 17.58 | 17.62 | 152,072 | -0.09(-0.53%) |
Oct 26, 2020 | 17.76 | 17.80 | 17.63 | 17.71 | 24,728 | -0.27(-1.53%) |
Oct 23, 2020 | 17.96 | 17.99 | 17.89 | 17.99 | 47,910 | +0.10(+0.54%) |
Oct 22, 2020 | 17.86 | 17.91 | 17.78 | 17.89 | 200,553 | +0.06(+0.33%) |
Oct 21, 2020 | 17.87 | 17.94 | 17.82 | 17.83 | 79,495 | -0.04(-0.24%) |
Oct 20, 2020 | 17.85 | 17.93 | 17.85 | 17.87 | 34,812 | +0.14(+0.77%) |
Oct 19, 2020 | 17.87 | 17.90 | 17.72 | 17.74 | 45,163 | -0.06(-0.33%) |
Oct 16, 2020 | 17.82 | 17.86 | 17.78 | 17.80 | 101,353 | -0.01(-0.05%) |
Oct 15, 2020 | 17.71 | 17.81 | 17.69 | 17.81 | 237,338 | -0.20(-1.09%) |
Oct 14, 2020 | 18.04 | 18.12 | 17.97 | 18.00 | 167,590 | -0.02(-0.09%) |
Oct 13, 2020 | 18.05 | 18.05 | 17.97 | 18.02 | 27,092 | -0.16(-0.89%) |
Oct 12, 2020 | 18.15 | 18.21 | 18.14 | 18.18 | 25,295 | +0.08(+0.42%) |
Oct 09, 2020 | 18.07 | 18.16 | 18.05 | 18.10 | 202,470 | +0.17(+0.96%) |
Oct 08, 2020 | 17.87 | 17.94 | 17.86 | 17.93 | 49,467 | +0.14(+0.77%) |
Oct 07, 2020 | 17.75 | 17.81 | 17.73 | 17.79 | 54,644 | +0.14(+0.77%) |
Oct 06, 2020 | 17.84 | 17.86 | 17.64 | 17.66 | 59,189 | -0.18(-1.02%) |
Oct 05, 2020 | 17.72 | 17.86 | 17.72 | 17.84 | 55,043 | +0.20(+1.16%) |
Oct 02, 2020 | 17.46 | 17.69 | 17.46 | 17.64 | 42,966 | -0.02(-0.10%) |