Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.38 | 19.38 | 19.38 | 59,453 | +0.12(+0.65%) | |
Dec 30, 2020 | 19.16 | 19.26 | 19.14 | 19.26 | 59,453 | -0.02(-0.12%) |
Dec 29, 2020 | 19.23 | 19.28 | 19.22 | 19.28 | 4,272 | -0.11(-0.59%) |
Dec 28, 2020 | 19.34 | 19.43 | 19.34 | 19.40 | 22,236 | -0.17(-0.87%) |
Dec 24, 2020 | 19.59 | 19.59 | 19.57 | 19.57 | 1,997 | +0.00(+0.00%) |
Dec 23, 2020 | 19.61 | 19.61 | 19.57 | 19.57 | 3,294 | -0.21(-1.08%) |
Dec 22, 2020 | 19.79 | 19.81 | 19.77 | 19.78 | 5,601 | +0.04(+0.18%) |
Dec 21, 2020 | 19.96 | 20.03 | 19.71 | 19.75 | 22,416 | +0.24(+1.25%) |
Dec 18, 2020 | 19.43 | 19.50 | 19.43 | 19.50 | 9,985 | +0.10(+0.49%) |
Dec 17, 2020 | 19.38 | 19.41 | 19.37 | 19.41 | 4,116 | -0.14(-0.73%) |
Dec 16, 2020 | 19.57 | 19.64 | 19.52 | 19.55 | 13,614 | -0.06(-0.29%) |
Dec 15, 2020 | 19.74 | 19.75 | 19.61 | 19.61 | 5,088 | -0.20(-1.00%) |
Dec 14, 2020 | 19.68 | 19.84 | 19.68 | 19.81 | 6,504 | -0.03(-0.15%) |
Dec 11, 2020 | 19.87 | 19.89 | 19.83 | 19.84 | 6,622 | +0.08(+0.39%) |
Dec 10, 2020 | 19.92 | 19.92 | 19.75 | 19.76 | 9,768 | -0.04(-0.19%) |
Dec 09, 2020 | 19.72 | 19.91 | 19.72 | 19.80 | 27,343 | -0.04(-0.19%) |
Dec 08, 2020 | 19.89 | 19.89 | 19.83 | 19.84 | 49,139 | -0.07(-0.33%) |
Dec 07, 2020 | 19.84 | 19.93 | 19.82 | 19.90 | 315,874 | +0.14(+0.72%) |
Dec 04, 2020 | 19.75 | 19.78 | 19.73 | 19.76 | 52,242 | -0.14(-0.72%) |
Dec 03, 2020 | 19.82 | 19.92 | 19.82 | 19.90 | 35,875 | -0.05(-0.23%) |
Dec 02, 2020 | 20.01 | 20.01 | 19.93 | 19.95 | 41,730 | +0.03(+0.14%) |
Dec 01, 2020 | 20.03 | 20.03 | 19.92 | 19.92 | 6,620 | -0.49(-2.42%) |
Nov 30, 2020 | 20.04 | 20.42 | 20.04 | 20.42 | 141,120 | +0.43(+2.14%) |
Nov 27, 2020 | 20.02 | 20.02 | 19.99 | 19.99 | 5,045 | -0.13(-0.64%) |
Nov 25, 2020 | 20.17 | 20.22 | 20.09 | 20.12 | 1,051 | +0.03(+0.12%) |
Nov 24, 2020 | 20.22 | 20.22 | 20.09 | 20.09 | 3,775 | -0.33(-1.61%) |
Nov 23, 2020 | 20.37 | 20.43 | 20.32 | 20.42 | 18,879 | +0.04(+0.21%) |
Nov 20, 2020 | 20.42 | 20.44 | 20.36 | 20.38 | 31,849 | -0.07(-0.33%) |
Nov 19, 2020 | 20.55 | 20.58 | 20.45 | 20.45 | 21,813 | -0.12(-0.59%) |
Nov 18, 2020 | 20.40 | 20.57 | 20.40 | 20.57 | 2,229 | +0.09(+0.46%) |
Nov 17, 2020 | 20.45 | 20.50 | 20.42 | 20.47 | 5,262 | -0.02(-0.09%) |
Nov 16, 2020 | 20.44 | 20.54 | 20.44 | 20.49 | 4,035 | -0.19(-0.90%) |
Nov 13, 2020 | 20.84 | 20.84 | 20.68 | 20.68 | 17,133 | -0.32(-1.51%) |
Nov 12, 2020 | 20.83 | 21.05 | 20.81 | 21.00 | 27,431 | +0.30(+1.47%) |
Nov 11, 2020 | 20.73 | 20.76 | 20.69 | 20.69 | 10,669 | -0.17(-0.82%) |
Nov 10, 2020 | 20.86 | 20.89 | 20.80 | 20.86 | 7,787 | -0.18(-0.86%) |
Nov 09, 2020 | 20.62 | 21.05 | 20.62 | 21.04 | 204,436 | -0.65(-2.98%) |
Nov 06, 2020 | 21.64 | 21.69 | 21.63 | 21.69 | 7,252 | -0.06(-0.26%) |
Nov 05, 2020 | 21.76 | 21.86 | 21.72 | 21.75 | 160,720 | -0.52(-2.36%) |
Nov 04, 2020 | 22.38 | 22.39 | 22.14 | 22.27 | 26,139 | -0.24(-1.06%) |
Nov 03, 2020 | 22.68 | 22.68 | 22.44 | 22.51 | 18,950 | -0.63(-2.71%) |
Nov 02, 2020 | 23.15 | 23.21 | 23.12 | 23.14 | 19,289 | -0.32(-1.35%) |
Oct 30, 2020 | 23.55 | 23.55 | 23.43 | 23.45 | 6,517 | +0.16(+0.67%) |
Oct 29, 2020 | 23.45 | 23.54 | 23.28 | 23.30 | 17,993 | -0.12(-0.53%) |
Oct 28, 2020 | 23.27 | 23.43 | 23.25 | 23.42 | 33,912 | +0.66(+2.89%) |
Oct 27, 2020 | 22.68 | 22.77 | 22.68 | 22.76 | 148,325 | +0.20(+0.87%) |
Oct 26, 2020 | 22.43 | 22.67 | 22.42 | 22.57 | 25,057 | +0.38(+1.72%) |
Oct 23, 2020 | 22.18 | 22.30 | 22.18 | 22.19 | 22,915 | -0.14(-0.64%) |
Oct 22, 2020 | 22.45 | 22.46 | 22.33 | 22.33 | 2,009 | +0.00(+0.00%) |
Oct 21, 2020 | 22.20 | 22.33 | 22.20 | 22.33 | 3,074 | +0.12(+0.55%) |
Oct 20, 2020 | 22.17 | 22.21 | 22.17 | 22.20 | 3,757 | -0.15(-0.68%) |
Oct 19, 2020 | 22.13 | 22.36 | 22.12 | 22.36 | 28,530 | +0.10(+0.47%) |
Oct 16, 2020 | 22.17 | 22.25 | 22.17 | 22.25 | 840 | -0.12(-0.55%) |
Oct 15, 2020 | 22.54 | 22.54 | 22.34 | 22.37 | 31,066 | +0.28(+1.29%) |
Oct 14, 2020 | 21.97 | 22.10 | 21.97 | 22.09 | 2,493 | +0.04(+0.17%) |
Oct 13, 2020 | 22.04 | 22.10 | 22.02 | 22.05 | 7,733 | +0.21(+0.98%) |
Oct 12, 2020 | 21.91 | 21.91 | 21.81 | 21.84 | 56,077 | -0.12(-0.53%) |
Oct 09, 2020 | 22.02 | 22.02 | 21.95 | 21.96 | 27,855 | -0.18(-0.80%) |
Oct 08, 2020 | 22.17 | 22.19 | 22.13 | 22.13 | 6,692 | -0.13(-0.60%) |
Oct 07, 2020 | 22.30 | 22.30 | 22.26 | 22.27 | 5,039 | -0.19(-0.87%) |
Oct 06, 2020 | 22.29 | 22.52 | 22.23 | 22.46 | 147,357 | +0.22(+0.98%) |
Oct 05, 2020 | 22.34 | 22.35 | 22.24 | 22.24 | 30,300 | -0.32(-1.43%) |
Oct 02, 2020 | 22.67 | 22.67 | 22.55 | 22.57 | 71,373 | +0.00(+0.01%) |