Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.57 | 22.57 | 22.57 | 15,148 | -0.14(-0.61%) | |
Dec 30, 2020 | 22.83 | 22.93 | 22.71 | 22.71 | 15,148 | -0.02(-0.10%) |
Dec 29, 2020 | 22.90 | 22.90 | 22.68 | 22.73 | 16,683 | +0.06(+0.27%) |
Dec 28, 2020 | 22.69 | 22.75 | 22.63 | 22.67 | 16,863 | +0.15(+0.67%) |
Dec 24, 2020 | 22.50 | 22.53 | 22.48 | 22.52 | 1,498 | -0.04(-0.19%) |
Dec 23, 2020 | 22.42 | 22.56 | 22.39 | 22.56 | 10,454 | +0.31(+1.38%) |
Dec 22, 2020 | 22.28 | 22.35 | 22.18 | 22.25 | 21,321 | -0.11(-0.49%) |
Dec 21, 2020 | 22.11 | 22.42 | 21.95 | 22.36 | 16,063 | -0.43(-1.89%) |
Dec 18, 2020 | 22.80 | 22.84 | 22.73 | 22.80 | 18,879 | +0.00(+0.02%) |
Dec 17, 2020 | 22.85 | 22.89 | 22.78 | 22.79 | 18,614 | +0.01(+0.02%) |
Dec 16, 2020 | 22.71 | 22.87 | 22.63 | 22.79 | 17,698 | +0.13(+0.59%) |
Dec 15, 2020 | 22.52 | 22.67 | 22.48 | 22.65 | 12,753 | +0.16(+0.73%) |
Dec 14, 2020 | 22.71 | 22.71 | 22.47 | 22.49 | 17,128 | +0.01(+0.06%) |
Dec 11, 2020 | 22.43 | 22.54 | 22.41 | 22.48 | 30,115 | -0.20(-0.88%) |
Dec 10, 2020 | 22.46 | 22.72 | 22.46 | 22.68 | 95,763 | +0.19(+0.86%) |
Dec 09, 2020 | 22.64 | 22.65 | 22.33 | 22.48 | 73,842 | +0.05(+0.23%) |
Dec 08, 2020 | 22.30 | 22.43 | 22.27 | 22.43 | 8,936 | +0.08(+0.35%) |
Dec 07, 2020 | 22.39 | 22.45 | 22.24 | 22.35 | 20,626 | -0.15(-0.65%) |
Dec 04, 2020 | 22.43 | 22.53 | 22.43 | 22.50 | 48,068 | +0.30(+1.34%) |
Dec 03, 2020 | 22.15 | 22.29 | 22.15 | 22.20 | 44,334 | +0.23(+1.06%) |
Dec 02, 2020 | 21.82 | 22.03 | 21.82 | 21.97 | 13,973 | +0.09(+0.40%) |
Dec 01, 2020 | 21.71 | 21.88 | 21.68 | 21.88 | 21,383 | +0.52(+2.45%) |
Nov 30, 2020 | 21.73 | 21.78 | 21.30 | 21.36 | 34,301 | -0.60(-2.75%) |
Nov 27, 2020 | 21.96 | 22.07 | 21.95 | 21.96 | 14,478 | +0.02(+0.10%) |
Nov 25, 2020 | 21.93 | 21.99 | 21.77 | 21.94 | 19,806 | -0.00(-0.02%) |
Nov 24, 2020 | 21.70 | 21.97 | 21.64 | 21.95 | 109,515 | +0.66(+3.08%) |
Nov 23, 2020 | 21.39 | 21.41 | 21.20 | 21.29 | 14,353 | +0.10(+0.49%) |
Nov 20, 2020 | 21.18 | 21.22 | 21.12 | 21.19 | 10,656 | -0.03(-0.12%) |
Nov 19, 2020 | 21.10 | 21.27 | 21.04 | 21.21 | 15,511 | -0.01(-0.06%) |
Nov 18, 2020 | 21.32 | 21.39 | 21.23 | 21.23 | 10,705 | +0.00(+0.02%) |
Nov 17, 2020 | 21.12 | 21.33 | 21.10 | 21.22 | 11,623 | +0.05(+0.24%) |
Nov 16, 2020 | 21.13 | 21.18 | 21.05 | 21.17 | 16,217 | +0.43(+2.08%) |
Nov 13, 2020 | 20.58 | 20.78 | 20.52 | 20.74 | 34,864 | +0.41(+2.00%) |
Nov 12, 2020 | 20.55 | 20.58 | 20.28 | 20.33 | 19,471 | -0.46(-2.20%) |
Nov 11, 2020 | 20.76 | 20.82 | 20.73 | 20.79 | 14,813 | +0.11(+0.52%) |
Nov 10, 2020 | 20.53 | 20.71 | 20.50 | 20.68 | 26,025 | +0.57(+2.81%) |
Nov 09, 2020 | 20.38 | 20.38 | 20.09 | 20.12 | 52,282 | +0.99(+5.19%) |
Nov 06, 2020 | 19.16 | 19.25 | 19.12 | 19.12 | 32,779 | -0.02(-0.09%) |
Nov 05, 2020 | 19.20 | 19.22 | 19.09 | 19.14 | 24,374 | +0.37(+1.98%) |
Nov 04, 2020 | 18.67 | 18.92 | 18.59 | 18.77 | 16,288 | +0.03(+0.14%) |
Nov 03, 2020 | 18.58 | 18.79 | 18.58 | 18.74 | 50,190 | +0.49(+2.71%) |
Nov 02, 2020 | 18.21 | 18.25 | 18.12 | 18.25 | 47,897 | +0.31(+1.72%) |
Oct 30, 2020 | 17.92 | 17.96 | 17.82 | 17.94 | 26,408 | -0.09(-0.48%) |
Oct 29, 2020 | 17.90 | 18.08 | 17.87 | 18.03 | 28,769 | +0.10(+0.58%) |
Oct 28, 2020 | 18.11 | 18.11 | 17.90 | 17.92 | 65,932 | -0.68(-3.67%) |
Oct 27, 2020 | 18.77 | 18.88 | 18.59 | 18.61 | 105,190 | -0.28(-1.51%) |
Oct 26, 2020 | 18.99 | 19.01 | 18.77 | 18.89 | 27,857 | -0.25(-1.31%) |
Oct 23, 2020 | 19.13 | 19.14 | 19.04 | 19.14 | 17,142 | +0.18(+0.96%) |
Oct 22, 2020 | 18.86 | 18.99 | 18.86 | 18.96 | 16,680 | +0.02(+0.11%) |
Oct 21, 2020 | 19.00 | 19.08 | 18.93 | 18.94 | 41,567 | -0.02(-0.11%) |
Oct 20, 2020 | 18.94 | 19.10 | 18.93 | 18.96 | 80,770 | +0.13(+0.69%) |
Oct 19, 2020 | 19.03 | 19.03 | 18.80 | 18.83 | 23,023 | -0.17(-0.89%) |
Oct 16, 2020 | 19.02 | 19.05 | 18.97 | 19.00 | 140,036 | +0.12(+0.62%) |
Oct 15, 2020 | 18.73 | 18.90 | 18.73 | 18.88 | 29,493 | -0.23(-1.22%) |
Oct 14, 2020 | 19.24 | 19.24 | 19.09 | 19.11 | 63,326 | -0.04(-0.23%) |
Oct 13, 2020 | 19.30 | 19.30 | 19.11 | 19.16 | 79,074 | -0.28(-1.47%) |
Oct 12, 2020 | 19.37 | 19.48 | 19.34 | 19.44 | 17,867 | +0.04(+0.22%) |
Oct 09, 2020 | 19.38 | 19.48 | 19.35 | 19.40 | 31,041 | -0.01(-0.07%) |
Oct 08, 2020 | 19.28 | 19.41 | 19.24 | 19.41 | 39,390 | +0.28(+1.47%) |
Oct 07, 2020 | 19.12 | 19.18 | 19.08 | 19.13 | 44,556 | +0.15(+0.77%) |
Oct 06, 2020 | 19.18 | 19.21 | 18.92 | 18.98 | 25,567 | -0.02(-0.09%) |
Oct 05, 2020 | 18.86 | 19.02 | 18.82 | 19.00 | 32,917 | +0.34(+1.80%) |
Oct 02, 2020 | 18.45 | 18.70 | 18.38 | 18.67 | 86,986 | +0.02(+0.09%) |