Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.00 | 22.00 | 22.00 | 18,502 | -0.04(-0.17%) | |
Dec 30, 2020 | 22.07 | 22.07 | 22.02 | 22.04 | 18,502 | +0.03(+0.13%) |
Dec 29, 2020 | 22.01 | 22.04 | 21.92 | 22.01 | 7,324 | +0.08(+0.36%) |
Dec 28, 2020 | 21.98 | 21.98 | 21.89 | 21.93 | 8,307 | -0.03(-0.12%) |
Dec 24, 2020 | 21.94 | 21.98 | 21.94 | 21.96 | 2,485 | +0.02(+0.10%) |
Dec 23, 2020 | 21.94 | 21.95 | 21.87 | 21.94 | 30,593 | +0.08(+0.35%) |
Dec 22, 2020 | 21.86 | 21.90 | 21.85 | 21.86 | 5,800 | +0.02(+0.09%) |
Dec 21, 2020 | 21.77 | 21.85 | 21.77 | 21.84 | 14,073 | -0.10(-0.46%) |
Dec 18, 2020 | 21.99 | 21.99 | 21.91 | 21.94 | 23,075 | -0.01(-0.04%) |
Dec 17, 2020 | 21.96 | 21.99 | 21.87 | 21.95 | 12,660 | +0.05(+0.21%) |
Dec 16, 2020 | 21.82 | 21.90 | 21.80 | 21.90 | 12,124 | +0.11(+0.52%) |
Dec 15, 2020 | 21.81 | 21.81 | 21.77 | 21.79 | 10,620 | +0.02(+0.10%) |
Dec 14, 2020 | 21.81 | 21.81 | 21.75 | 21.77 | 19,650 | +0.08(+0.39%) |
Dec 11, 2020 | 21.73 | 21.73 | 21.63 | 21.68 | 9,348 | -0.06(-0.25%) |
Dec 10, 2020 | 21.63 | 21.82 | 21.63 | 21.74 | 11,082 | +0.07(+0.30%) |
Dec 09, 2020 | 21.76 | 21.77 | 21.67 | 21.67 | 26,744 | -0.04(-0.16%) |
Dec 08, 2020 | 21.65 | 21.75 | 21.65 | 21.71 | 6,074 | +0.04(+0.19%) |
Dec 07, 2020 | 21.68 | 21.71 | 21.67 | 21.67 | 10,156 | -0.06(-0.27%) |
Dec 04, 2020 | 21.68 | 21.79 | 21.68 | 21.73 | 17,158 | +0.08(+0.35%) |
Dec 03, 2020 | 21.74 | 21.78 | 21.65 | 21.65 | 31,614 | +0.07(+0.31%) |
Dec 02, 2020 | 21.54 | 21.63 | 21.54 | 21.58 | 6,964 | -0.03(-0.15%) |
Dec 01, 2020 | 21.55 | 21.63 | 21.54 | 21.62 | 342,988 | +0.28(+1.29%) |
Nov 30, 2020 | 21.43 | 21.43 | 21.34 | 21.34 | 9,278 | -0.00(-0.00%) |
Nov 27, 2020 | 21.45 | 21.45 | 21.30 | 21.34 | 68,318 | -0.04(-0.21%) |
Nov 25, 2020 | 21.30 | 21.41 | 21.29 | 21.38 | 8,911 | +0.11(+0.51%) |
Nov 24, 2020 | 21.29 | 21.29 | 21.26 | 21.28 | 13,367 | +0.11(+0.52%) |
Nov 23, 2020 | 21.20 | 21.26 | 21.10 | 21.17 | 27,619 | +0.02(+0.08%) |
Nov 20, 2020 | 21.13 | 21.21 | 21.13 | 21.15 | 14,257 | -0.06(-0.30%) |
Nov 19, 2020 | 21.17 | 21.21 | 21.13 | 21.21 | 6,825 | +0.05(+0.26%) |
Nov 18, 2020 | 21.12 | 21.17 | 21.11 | 21.16 | 15,296 | +0.06(+0.28%) |
Nov 17, 2020 | 21.09 | 21.16 | 21.06 | 21.10 | 18,666 | -0.03(-0.12%) |
Nov 16, 2020 | 21.08 | 21.15 | 21.06 | 21.13 | 10,948 | +0.10(+0.49%) |
Nov 13, 2020 | 21.02 | 21.05 | 20.97 | 21.02 | 6,297 | +0.01(+0.07%) |
Nov 12, 2020 | 21.06 | 21.06 | 20.96 | 21.01 | 11,829 | +0.03(+0.12%) |
Nov 11, 2020 | 21.00 | 21.05 | 20.98 | 20.98 | 18,312 | -0.08(-0.40%) |
Nov 10, 2020 | 21.04 | 21.09 | 20.97 | 21.07 | 6,672 | +0.15(+0.72%) |
Nov 09, 2020 | 21.12 | 21.13 | 20.91 | 20.91 | 35,434 | +0.01(+0.04%) |
Nov 06, 2020 | 20.88 | 20.91 | 20.86 | 20.91 | 5,109 | +0.04(+0.20%) |
Nov 05, 2020 | 20.84 | 20.86 | 20.80 | 20.86 | 58,621 | +0.17(+0.81%) |
Nov 04, 2020 | 20.63 | 20.71 | 20.60 | 20.70 | 23,867 | +0.17(+0.82%) |
Nov 03, 2020 | 20.50 | 20.57 | 20.43 | 20.53 | 381,135 | +0.03(+0.12%) |
Nov 02, 2020 | 20.45 | 20.54 | 20.38 | 20.50 | 32,663 | +0.19(+0.96%) |
Oct 30, 2020 | 20.42 | 20.44 | 20.31 | 20.31 | 101,775 | -0.17(-0.82%) |
Oct 29, 2020 | 20.37 | 20.49 | 20.37 | 20.47 | 19,974 | +0.11(+0.53%) |
Oct 28, 2020 | 20.52 | 20.54 | 20.37 | 20.37 | 77,467 | -0.26(-1.26%) |
Oct 27, 2020 | 20.65 | 20.66 | 20.62 | 20.63 | 7,473 | -0.03(-0.16%) |
Oct 26, 2020 | 20.66 | 20.67 | 20.62 | 20.66 | 17,264 | -0.08(-0.40%) |
Oct 23, 2020 | 20.64 | 20.74 | 20.64 | 20.74 | 36,868 | +0.09(+0.45%) |
Oct 22, 2020 | 20.65 | 20.65 | 20.62 | 20.65 | 12,202 | +0.05(+0.24%) |
Oct 21, 2020 | 20.72 | 20.72 | 20.59 | 20.60 | 18,127 | +0.03(+0.16%) |
Oct 20, 2020 | 20.61 | 20.63 | 20.54 | 20.57 | 26,851 | +0.09(+0.45%) |
Oct 19, 2020 | 20.58 | 20.67 | 20.48 | 20.48 | 28,980 | -0.03(-0.16%) |
Oct 16, 2020 | 20.51 | 20.58 | 20.50 | 20.51 | 22,431 | -0.02(-0.08%) |
Oct 15, 2020 | 20.51 | 20.55 | 20.42 | 20.53 | 9,298 | -0.14(-0.69%) |
Oct 14, 2020 | 20.66 | 20.67 | 20.57 | 20.67 | 11,268 | +0.05(+0.24%) |
Oct 13, 2020 | 20.71 | 20.71 | 20.62 | 20.62 | 6,462 | -0.08(-0.39%) |
Oct 12, 2020 | 20.73 | 20.73 | 20.68 | 20.70 | 8,713 | -0.01(-0.06%) |
Oct 09, 2020 | 20.68 | 20.72 | 20.66 | 20.71 | 12,528 | +0.07(+0.34%) |
Oct 08, 2020 | 20.60 | 20.67 | 20.57 | 20.64 | 35,250 | +0.09(+0.45%) |
Oct 07, 2020 | 20.62 | 20.62 | 20.54 | 20.55 | 13,465 | +0.02(+0.12%) |
Oct 06, 2020 | 20.55 | 20.56 | 20.51 | 20.52 | 49,200 | +0.05(+0.22%) |
Oct 05, 2020 | 20.42 | 20.53 | 20.42 | 20.48 | 103,762 | +0.13(+0.66%) |
Oct 02, 2020 | 20.37 | 20.37 | 20.32 | 20.34 | 29,112 | -0.07(-0.33%) |