Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.05 | 21.05 | 21.05 | 263,528 | -0.01(-0.04%) | |
Dec 30, 2020 | 21.13 | 21.13 | 21.03 | 21.06 | 263,528 | +0.01(+0.04%) |
Dec 29, 2020 | 21.30 | 21.30 | 21.00 | 21.05 | 130,987 | +0.01(+0.03%) |
Dec 28, 2020 | 21.26 | 21.26 | 21.01 | 21.04 | 143,969 | +0.08(+0.40%) |
Dec 24, 2020 | 21.10 | 21.10 | 20.91 | 20.96 | 55,489 | +0.05(+0.22%) |
Dec 23, 2020 | 20.95 | 20.96 | 20.90 | 20.91 | 193,951 | -0.02(-0.11%) |
Dec 22, 2020 | 21.00 | 21.00 | 20.88 | 20.94 | 92,908 | +0.02(+0.07%) |
Dec 21, 2020 | 20.84 | 20.97 | 20.78 | 20.92 | 154,508 | -0.05(-0.22%) |
Dec 18, 2020 | 21.00 | 21.00 | 20.89 | 20.97 | 113,214 | -0.02(-0.11%) |
Dec 17, 2020 | 20.96 | 20.99 | 20.88 | 20.99 | 240,774 | +0.14(+0.69%) |
Dec 16, 2020 | 20.78 | 20.89 | 20.68 | 20.85 | 307,300 | +0.12(+0.59%) |
Dec 15, 2020 | 20.62 | 20.73 | 20.53 | 20.72 | 132,894 | +0.22(+1.08%) |
Dec 14, 2020 | 20.43 | 20.64 | 20.43 | 20.50 | 115,844 | +0.16(+0.79%) |
Dec 11, 2020 | 20.46 | 20.46 | 20.21 | 20.34 | 66,534 | -0.11(-0.52%) |
Dec 10, 2020 | 20.38 | 20.51 | 20.19 | 20.45 | 184,181 | +0.07(+0.34%) |
Dec 09, 2020 | 20.82 | 20.82 | 20.31 | 20.38 | 207,871 | -0.43(-2.05%) |
Dec 08, 2020 | 20.76 | 20.83 | 20.60 | 20.81 | 283,656 | +0.05(+0.26%) |
Dec 07, 2020 | 20.66 | 20.75 | 20.62 | 20.75 | 95,213 | +0.14(+0.66%) |
Dec 04, 2020 | 20.56 | 20.63 | 20.54 | 20.62 | 151,873 | +0.05(+0.26%) |
Dec 03, 2020 | 20.57 | 20.57 | 20.52 | 20.56 | 118,274 | -0.01(-0.04%) |
Dec 02, 2020 | 20.53 | 20.57 | 20.50 | 20.57 | 48,460 | +0.07(+0.33%) |
Dec 01, 2020 | 20.53 | 20.57 | 20.50 | 20.50 | 108,864 | +0.01(+0.04%) |
Nov 30, 2020 | 20.53 | 20.54 | 20.39 | 20.50 | 140,170 | +0.02(+0.11%) |
Nov 27, 2020 | 20.48 | 20.51 | 20.45 | 20.47 | 54,437 | +0.05(+0.22%) |
Nov 25, 2020 | 20.43 | 20.44 | 20.37 | 20.43 | 104,010 | +0.06(+0.28%) |
Nov 24, 2020 | 20.28 | 20.38 | 20.26 | 20.37 | 129,185 | +0.09(+0.45%) |
Nov 23, 2020 | 20.26 | 20.32 | 20.19 | 20.28 | 49,288 | +0.01(+0.04%) |
Nov 20, 2020 | 20.42 | 20.42 | 20.27 | 20.27 | 133,405 | -0.08(-0.37%) |
Nov 19, 2020 | 20.14 | 20.36 | 20.14 | 20.35 | 59,651 | +0.16(+0.79%) |
Nov 18, 2020 | 20.24 | 20.33 | 20.19 | 20.19 | 87,180 | -0.08(-0.37%) |
Nov 17, 2020 | 20.39 | 20.39 | 20.22 | 20.26 | 68,828 | +0.02(+0.07%) |
Nov 16, 2020 | 20.36 | 20.37 | 20.18 | 20.25 | 62,940 | +0.10(+0.49%) |
Nov 13, 2020 | 20.13 | 20.19 | 20.10 | 20.15 | 53,997 | +0.05(+0.23%) |
Nov 12, 2020 | 20.14 | 20.18 | 20.06 | 20.11 | 35,863 | -0.02(-0.08%) |
Nov 11, 2020 | 20.11 | 20.12 | 20.04 | 20.12 | 62,185 | +0.15(+0.76%) |
Nov 10, 2020 | 20.19 | 20.19 | 19.87 | 19.97 | 121,837 | -0.08(-0.38%) |
Nov 09, 2020 | 20.23 | 20.76 | 20.05 | 20.05 | 825,416 | -0.14(-0.67%) |
Nov 06, 2020 | 20.28 | 20.28 | 20.04 | 20.18 | 61,541 | +0.01(+0.04%) |
Nov 05, 2020 | 20.48 | 20.48 | 20.12 | 20.17 | 93,930 | +0.12(+0.60%) |
Nov 04, 2020 | 20.22 | 20.22 | 19.97 | 20.05 | 162,450 | +0.17(+0.87%) |
Nov 03, 2020 | 19.80 | 19.90 | 19.80 | 19.88 | 45,921 | +0.05(+0.27%) |
Nov 02, 2020 | 19.93 | 19.99 | 19.76 | 19.83 | 76,778 | +0.02(+0.10%) |
Oct 30, 2020 | 19.83 | 19.88 | 19.73 | 19.81 | 101,642 | -0.10(-0.51%) |
Oct 29, 2020 | 19.89 | 19.95 | 19.85 | 19.91 | 52,234 | +0.11(+0.53%) |
Oct 28, 2020 | 19.95 | 19.95 | 19.80 | 19.80 | 242,555 | -0.18(-0.91%) |
Oct 27, 2020 | 19.98 | 20.01 | 19.95 | 19.99 | 112,186 | +0.05(+0.23%) |
Oct 26, 2020 | 19.94 | 20.01 | 19.91 | 19.94 | 42,392 | -0.03(-0.15%) |
Oct 23, 2020 | 20.07 | 20.07 | 19.92 | 19.97 | 78,878 | -0.06(-0.30%) |
Oct 22, 2020 | 20.17 | 20.17 | 19.97 | 20.03 | 50,335 | +0.02(+0.08%) |
Oct 21, 2020 | 20.11 | 20.11 | 20.01 | 20.02 | 61,152 | -0.01(-0.07%) |
Oct 20, 2020 | 20.10 | 20.10 | 19.98 | 20.03 | 55,670 | +0.02(+0.11%) |
Oct 19, 2020 | 20.19 | 20.19 | 19.98 | 20.01 | 47,491 | -0.02(-0.11%) |
Oct 16, 2020 | 20.07 | 20.12 | 20.02 | 20.03 | 96,309 | -0.05(-0.24%) |
Oct 15, 2020 | 19.92 | 20.08 | 19.81 | 20.08 | 306,818 | -0.16(-0.80%) |
Oct 14, 2020 | 20.49 | 20.49 | 20.11 | 20.24 | 54,933 | -0.15(-0.74%) |
Oct 13, 2020 | 20.38 | 20.53 | 20.29 | 20.39 | 57,503 | +0.02(+0.11%) |
Oct 12, 2020 | 19.95 | 20.52 | 19.94 | 20.37 | 155,402 | +0.58(+2.92%) |
Oct 09, 2020 | 19.61 | 19.79 | 19.60 | 19.79 | 109,364 | +0.31(+1.58%) |
Oct 08, 2020 | 19.65 | 19.65 | 19.42 | 19.48 | 221,752 | +0.04(+0.19%) |
Oct 07, 2020 | 19.41 | 19.52 | 19.38 | 19.44 | 98,822 | +0.09(+0.47%) |
Oct 06, 2020 | 19.50 | 19.50 | 19.31 | 19.35 | 40,198 | -0.02(-0.12%) |
Oct 05, 2020 | 19.37 | 19.41 | 19.29 | 19.38 | 82,870 | +0.09(+0.49%) |
Oct 02, 2020 | 19.26 | 19.41 | 19.24 | 19.28 | 102,970 | -0.12(-0.60%) |