Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.42 | 22.42 | 22.42 | 48,115 | +0.08(+0.38%) | |
Dec 30, 2020 | 22.34 | 22.42 | 22.30 | 22.34 | 48,115 | -0.01(-0.03%) |
Dec 29, 2020 | 22.33 | 22.44 | 22.31 | 22.34 | 48,987 | +0.00(+0.00%) |
Dec 28, 2020 | 22.61 | 22.61 | 22.25 | 22.34 | 100,282 | -0.30(-1.31%) |
Dec 24, 2020 | 22.71 | 22.74 | 22.61 | 22.64 | 13,349 | -0.02(-0.09%) |
Dec 23, 2020 | 22.69 | 22.78 | 22.61 | 22.66 | 52,179 | -0.02(-0.07%) |
Dec 22, 2020 | 22.72 | 22.73 | 22.60 | 22.68 | 55,266 | +0.05(+0.22%) |
Dec 21, 2020 | 22.60 | 22.65 | 22.48 | 22.63 | 84,949 | -0.01(-0.03%) |
Dec 18, 2020 | 22.63 | 22.63 | 22.44 | 22.63 | 105,178 | +0.18(+0.79%) |
Dec 17, 2020 | 22.44 | 22.53 | 22.30 | 22.46 | 56,109 | +0.10(+0.45%) |
Dec 16, 2020 | 22.32 | 22.45 | 22.23 | 22.36 | 88,974 | +0.08(+0.34%) |
Dec 15, 2020 | 22.24 | 22.28 | 22.14 | 22.28 | 61,931 | +0.15(+0.66%) |
Dec 14, 2020 | 22.22 | 22.27 | 22.07 | 22.14 | 84,407 | -0.04(-0.17%) |
Dec 11, 2020 | 21.82 | 22.18 | 21.82 | 22.17 | 60,995 | +0.35(+1.58%) |
Dec 10, 2020 | 21.87 | 21.87 | 21.72 | 21.83 | 62,174 | -0.03(-0.14%) |
Dec 09, 2020 | 21.83 | 21.91 | 21.78 | 21.86 | 74,373 | +0.08(+0.35%) |
Dec 08, 2020 | 21.95 | 21.98 | 21.74 | 21.78 | 82,453 | -0.30(-1.35%) |
Dec 07, 2020 | 22.00 | 22.08 | 21.71 | 22.08 | 78,990 | +0.00(+0.00%) |
Dec 04, 2020 | 21.87 | 22.08 | 21.81 | 22.08 | 44,834 | +0.28(+1.30%) |
Dec 03, 2020 | 21.71 | 21.87 | 21.71 | 21.80 | 52,949 | +0.02(+0.07%) |
Dec 02, 2020 | 21.64 | 21.86 | 21.64 | 21.78 | 62,876 | +0.08(+0.39%) |
Dec 01, 2020 | 21.76 | 21.77 | 21.64 | 21.70 | 54,617 | +0.08(+0.36%) |
Nov 30, 2020 | 21.64 | 21.78 | 21.60 | 21.62 | 84,788 | +0.00(+0.00%) |
Nov 27, 2020 | 21.52 | 21.62 | 21.48 | 21.62 | 32,192 | +0.08(+0.36%) |
Nov 25, 2020 | 21.50 | 21.60 | 21.43 | 21.54 | 37,666 | +0.05(+0.21%) |
Nov 24, 2020 | 21.56 | 21.56 | 21.41 | 21.50 | 74,729 | -0.02(-0.11%) |
Nov 23, 2020 | 21.55 | 21.61 | 21.48 | 21.52 | 71,288 | +0.00(+0.00%) |
Nov 20, 2020 | 21.46 | 21.56 | 21.46 | 21.52 | 35,711 | +0.06(+0.29%) |
Nov 19, 2020 | 21.58 | 21.61 | 21.45 | 21.46 | 57,549 | -0.11(-0.52%) |
Nov 18, 2020 | 21.56 | 21.72 | 21.46 | 21.57 | 62,885 | +0.02(+0.07%) |
Nov 17, 2020 | 21.35 | 21.59 | 21.32 | 21.56 | 95,582 | +0.20(+0.93%) |
Nov 16, 2020 | 21.36 | 21.36 | 21.25 | 21.36 | 85,939 | +0.00(+0.00%) |
Nov 13, 2020 | 21.36 | 21.36 | 21.32 | 21.36 | 88,097 | +0.00(+0.00%) |
Nov 12, 2020 | 21.31 | 21.36 | 21.19 | 21.36 | 58,016 | +0.00(+0.00%) |
Nov 11, 2020 | 21.31 | 21.36 | 21.26 | 21.36 | 86,792 | +0.07(+0.32%) |
Nov 10, 2020 | 21.29 | 21.29 | 21.22 | 21.29 | 63,714 | +0.02(+0.11%) |
Nov 09, 2020 | 21.33 | 22.32 | 21.21 | 21.27 | 136,143 | +0.12(+0.58%) |
Nov 06, 2020 | 21.06 | 21.18 | 21.05 | 21.14 | 40,509 | +0.02(+0.07%) |
Nov 05, 2020 | 20.92 | 21.13 | 20.82 | 21.13 | 70,795 | +0.36(+1.73%) |
Nov 04, 2020 | 20.47 | 20.82 | 20.47 | 20.77 | 59,285 | +0.28(+1.38%) |
Nov 03, 2020 | 20.37 | 20.51 | 20.37 | 20.49 | 67,384 | +0.14(+0.71%) |
Nov 02, 2020 | 20.43 | 20.47 | 20.30 | 20.34 | 97,603 | +0.09(+0.45%) |
Oct 30, 2020 | 20.47 | 20.50 | 20.17 | 20.25 | 101,732 | -0.19(-0.93%) |
Oct 29, 2020 | 20.37 | 20.55 | 20.37 | 20.44 | 59,639 | +0.02(+0.07%) |
Oct 28, 2020 | 20.47 | 20.52 | 20.37 | 20.43 | 87,005 | -0.17(-0.81%) |
Oct 27, 2020 | 20.70 | 20.75 | 20.59 | 20.60 | 68,819 | -0.08(-0.37%) |
Oct 26, 2020 | 20.91 | 21.00 | 20.66 | 20.67 | 62,076 | -0.30(-1.42%) |
Oct 23, 2020 | 21.01 | 21.02 | 20.91 | 20.97 | 46,933 | -0.08(-0.36%) |
Oct 22, 2020 | 20.95 | 21.12 | 20.74 | 21.05 | 118,335 | +0.13(+0.60%) |
Oct 21, 2020 | 20.98 | 21.09 | 20.87 | 20.92 | 36,138 | -0.11(-0.54%) |
Oct 20, 2020 | 20.90 | 21.08 | 20.90 | 21.03 | 51,791 | +0.15(+0.73%) |
Oct 19, 2020 | 21.04 | 21.09 | 20.87 | 20.88 | 71,168 | -0.14(-0.65%) |
Oct 16, 2020 | 21.06 | 21.11 | 21.00 | 21.02 | 48,534 | -0.13(-0.61%) |
Oct 15, 2020 | 21.01 | 21.15 | 20.92 | 21.15 | 64,029 | +0.07(+0.32%) |
Oct 14, 2020 | 21.12 | 21.22 | 21.00 | 21.08 | 67,291 | +0.02(+0.11%) |
Oct 13, 2020 | 21.06 | 21.19 | 21.04 | 21.06 | 56,029 | -0.05(-0.22%) |
Oct 12, 2020 | 21.14 | 21.16 | 21.08 | 21.10 | 53,286 | +0.00(+0.00%) |
Oct 09, 2020 | 21.14 | 21.19 | 21.06 | 21.10 | 118,038 | +0.00(+0.00%) |
Oct 08, 2020 | 21.05 | 21.18 | 21.05 | 21.10 | 114,732 | +0.05(+0.22%) |
Oct 07, 2020 | 20.97 | 21.08 | 20.93 | 21.06 | 47,055 | +0.08(+0.40%) |
Oct 06, 2020 | 21.12 | 21.14 | 20.93 | 20.97 | 109,028 | -0.14(-0.65%) |
Oct 05, 2020 | 20.83 | 21.14 | 20.83 | 21.11 | 81,447 | +0.28(+1.35%) |
Oct 02, 2020 | 20.55 | 20.87 | 20.44 | 20.83 | 102,871 | -0.03(-0.15%) |