Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 19.88 | 19.95 | 19.84 | 19.86 | 62,705 | -0.02(-0.11%) |
Dec 30, 2020 | 19.88 | 19.88 | 19.88 | 19.88 | 779 | -0.06(-0.28%) |
Dec 29, 2020 | 19.90 | 19.94 | 19.89 | 19.94 | 1,620 | -0.08(-0.39%) |
Dec 28, 2020 | 20.01 | 20.03 | 20.00 | 20.02 | 1,369 | +0.11(+0.57%) |
Dec 27, 2020 | 19.94 | 19.94 | 19.82 | 19.90 | 595 | +0.04(+0.19%) |
Dec 25, 2020 | 19.87 | 19.88 | 19.85 | 19.87 | 1,767 | -0.00(-0.00%) |
Dec 24, 2020 | 19.87 | 19.87 | 19.87 | 19.87 | 114 | -0.19(-0.96%) |
Dec 23, 2020 | 20.06 | 20.06 | 20.03 | 20.06 | 1,413 | -0.08(-0.38%) |
Dec 22, 2020 | 20.14 | 20.15 | 20.12 | 20.14 | 1,544 | +0.18(+0.89%) |
Dec 21, 2020 | 19.95 | 19.98 | 19.93 | 19.96 | 1,809 | -0.04(-0.21%) |
Dec 20, 2020 | 20.03 | 20.03 | 19.97 | 20.00 | 1,088 | +0.08(+0.40%) |
Dec 18, 2020 | 19.79 | 20.04 | 19.78 | 19.92 | 77,276 | +0.10(+0.51%) |
Dec 17, 2020 | 19.79 | 19.83 | 19.78 | 19.82 | 2,188 | -0.03(-0.17%) |
Dec 16, 2020 | 19.84 | 19.86 | 19.83 | 19.86 | 2,214 | -0.06(-0.28%) |
Dec 15, 2020 | 19.91 | 19.92 | 19.89 | 19.91 | 1,859 | -0.32(-1.60%) |
Dec 14, 2020 | 20.24 | 20.24 | 20.23 | 20.24 | 1,062 | +0.14(+0.70%) |
Dec 13, 2020 | 20.13 | 20.13 | 20.07 | 20.10 | 912 | -0.02(-0.12%) |
Dec 11, 2020 | 20.00 | 20.19 | 19.95 | 20.12 | 78,334 | +0.13(+0.64%) |
Dec 10, 2020 | 20.00 | 20.00 | 19.98 | 19.99 | 1,288 | +0.11(+0.56%) |
Dec 09, 2020 | 19.86 | 19.89 | 19.85 | 19.88 | 1,523 | +0.10(+0.49%) |
Dec 08, 2020 | 19.78 | 19.79 | 19.77 | 19.79 | 1,099 | -0.09(-0.48%) |
Dec 07, 2020 | 19.88 | 19.88 | 19.88 | 2 | +0.11(+0.56%) | |
Dec 06, 2020 | 19.77 | 19.79 | 19.77 | 19.77 | 1,403 | +0.01(+0.04%) |
Dec 04, 2020 | 19.88 | 19.92 | 19.74 | 19.76 | 75,359 | -0.12(-0.63%) |
Dec 03, 2020 | 19.88 | 19.92 | 19.88 | 19.89 | 1,796 | -0.11(-0.54%) |
Dec 02, 2020 | 19.96 | 20.00 | 19.96 | 19.99 | 1,411 | -0.03(-0.16%) |
Dec 01, 2020 | 20.02 | 20.03 | 20.01 | 20.03 | 1,318 | -0.14(-0.71%) |
Nov 30, 2020 | 20.18 | 20.19 | 20.15 | 20.17 | 1,285 | +0.13(+0.64%) |
Nov 29, 2020 | 20.02 | 20.05 | 20.01 | 20.04 | 415 | +0.02(+0.12%) |
Nov 27, 2020 | 20.03 | 20.10 | 19.97 | 20.02 | 63,190 | -0.02(-0.10%) |
Nov 26, 2020 | 20.03 | 20.04 | 19.99 | 20.04 | 1,164 | +0.07(+0.37%) |
Nov 25, 2020 | 19.96 | 19.97 | 19.95 | 19.96 | 1,408 | -0.07(-0.33%) |
Nov 24, 2020 | 20.02 | 20.04 | 20.01 | 20.03 | 2,959 | -0.09(-0.47%) |
Nov 23, 2020 | 20.16 | 20.37 | 20.12 | 20.12 | 1,306 | +0.04(+0.18%) |
Nov 22, 2020 | 20.09 | 20.09 | 20.07 | 20.09 | 896 | -0.00(-0.01%) |
Nov 20, 2020 | 20.19 | 20.26 | 20.05 | 20.09 | 75,347 | -0.14(-0.69%) |
Nov 19, 2020 | 20.19 | 20.25 | 20.18 | 20.23 | 1,028 | -0.08(-0.42%) |
Nov 18, 2020 | 20.31 | 20.33 | 20.30 | 20.31 | 937 | +0.04(+0.19%) |
Nov 17, 2020 | 20.27 | 20.30 | 20.24 | 20.28 | 2,221 | +0.01(+0.05%) |
Nov 16, 2020 | 20.25 | 20.27 | 20.25 | 20.27 | 706 | -0.10(-0.47%) |
Nov 15, 2020 | 20.40 | 20.40 | 20.36 | 20.36 | 1,074 | -0.03(-0.16%) |
Nov 13, 2020 | 20.62 | 20.69 | 20.37 | 20.40 | 76,458 | -0.23(-1.09%) |
Nov 12, 2020 | 20.62 | 20.63 | 20.58 | 20.62 | 1,467 | +0.14(+0.69%) |
Nov 11, 2020 | 20.46 | 20.49 | 20.45 | 20.48 | 1,062 | +0.15(+0.72%) |
Nov 10, 2020 | 20.33 | 20.34 | 20.28 | 20.33 | 1,023 | +0.02(+0.09%) |
Nov 09, 2020 | 20.34 | 20.34 | 20.28 | 20.31 | 1,849 | -0.22(-1.07%) |
Nov 08, 2020 | 20.55 | 20.56 | 20.53 | 20.53 | 1,246 | -0.04(-0.20%) |
Nov 06, 2020 | 20.69 | 20.86 | 20.52 | 20.57 | 165,847 | -0.16(-0.76%) |
Nov 05, 2020 | 20.69 | 20.73 | 20.67 | 20.73 | 1,574 | -0.20(-0.97%) |
Nov 04, 2020 | 20.92 | 20.95 | 20.91 | 20.93 | 1,749 | -0.05(-0.22%) |
Nov 03, 2020 | 21.11 | 21.14 | 20.98 | 20.98 | 2,322 | -0.40(-1.86%) |
Nov 02, 2020 | 21.37 | 21.38 | 21.36 | 21.38 | 1,114 | +0.13(+0.60%) |
Nov 01, 2020 | 21.24 | 21.25 | 21.21 | 21.25 | 1,501 | +0.07(+0.35%) |
Oct 30, 2020 | 21.36 | 21.49 | 21.17 | 21.18 | 120,118 | -0.18(-0.83%) |
Oct 29, 2020 | 21.36 | 21.40 | 21.32 | 21.35 | 3,175 | +0.09(+0.42%) |
Oct 28, 2020 | 21.28 | 21.28 | 21.23 | 21.27 | 2,835 | +0.22(+1.07%) |
Oct 27, 2020 | 21.00 | 21.08 | 21.00 | 21.04 | 2,854 | +0.10(+0.50%) |
Oct 26, 2020 | 20.93 | 20.96 | 20.90 | 20.94 | 2,421 | +0.02(+0.10%) |
Oct 25, 2020 | 20.86 | 20.93 | 20.82 | 20.92 | 4,287 | +0.07(+0.33%) |
Oct 23, 2020 | 20.95 | 21.04 | 20.84 | 20.85 | 79,423 | -0.12(-0.57%) |
Oct 22, 2020 | 20.95 | 20.98 | 20.94 | 20.97 | 2,733 | -0.13(-0.63%) |
Oct 21, 2020 | 21.10 | 21.11 | 21.09 | 21.10 | 1,892 | +0.01(+0.05%) |
Oct 20, 2020 | 21.11 | 21.11 | 21.08 | 21.09 | 2,175 | -0.09(-0.43%) |
Oct 19, 2020 | 21.19 | 21.20 | 21.18 | 21.18 | 2,723 | +0.05(+0.26%) |
Oct 18, 2020 | 21.12 | 21.13 | 21.08 | 21.13 | 1,666 | -0.01(-0.04%) |
Oct 16, 2020 | 21.27 | 21.35 | 21.09 | 21.14 | 74,265 | -0.14(-0.66%) |
Oct 15, 2020 | 21.27 | 21.32 | 21.26 | 21.28 | 2,175 | -0.05(-0.25%) |
Oct 14, 2020 | 21.29 | 21.40 | 21.29 | 21.33 | 2,280 | -0.00(-0.01%) |
Oct 13, 2020 | 21.33 | 21.40 | 21.32 | 21.33 | 1,958 | +0.14(+0.66%) |
Oct 12, 2020 | 21.20 | 21.22 | 21.16 | 21.19 | 1,777 | +0.04(+0.17%) |
Oct 11, 2020 | 21.20 | 21.20 | 21.16 | 21.16 | 2,251 | +0.04(+0.18%) |
Oct 09, 2020 | 21.37 | 21.40 | 21.11 | 21.12 | 74,250 | -0.25(-1.16%) |
Oct 08, 2020 | 21.37 | 21.40 | 21.35 | 21.37 | 2,504 | -0.09(-0.43%) |
Oct 07, 2020 | 21.46 | 21.47 | 21.43 | 21.46 | 3,188 | -0.24(-1.11%) |
Oct 06, 2020 | 21.72 | 21.73 | 21.68 | 21.70 | 3,636 | +0.32(+1.51%) |
Oct 05, 2020 | 21.39 | 21.40 | 21.35 | 21.37 | 2,617 | -0.25(-1.17%) |
Oct 04, 2020 | 21.64 | 21.64 | 21.59 | 21.63 | 1,459 | +0.02(+0.11%) |
Oct 02, 2020 | 21.81 | 22.06 | 21.58 | 21.61 | 104,816 | -0.23(-1.03%) |