Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.29 | 23.29 | 23.29 | 39,385 | -0.12(-0.50%) | |
Dec 30, 2020 | 23.32 | 23.46 | 23.26 | 23.41 | 39,385 | +0.36(+1.56%) |
Dec 29, 2020 | 23.03 | 23.07 | 22.92 | 23.05 | 28,524 | +0.29(+1.29%) |
Dec 28, 2020 | 22.79 | 22.85 | 22.76 | 22.76 | 13,160 | -0.06(-0.26%) |
Dec 24, 2020 | 22.80 | 22.89 | 22.74 | 22.82 | 12,735 | -0.30(-1.29%) |
Dec 23, 2020 | 22.98 | 23.11 | 22.98 | 23.11 | 24,616 | +0.38(+1.67%) |
Dec 22, 2020 | 22.74 | 22.75 | 22.64 | 22.74 | 24,307 | -0.04(-0.17%) |
Dec 21, 2020 | 22.65 | 22.90 | 22.64 | 22.78 | 18,746 | -0.10(-0.42%) |
Dec 18, 2020 | 22.95 | 22.95 | 22.84 | 22.87 | 18,752 | -0.03(-0.15%) |
Dec 17, 2020 | 22.99 | 23.00 | 22.89 | 22.91 | 28,208 | +0.12(+0.53%) |
Dec 16, 2020 | 22.77 | 22.87 | 22.77 | 22.79 | 17,555 | +0.08(+0.35%) |
Dec 15, 2020 | 22.67 | 22.73 | 22.63 | 22.71 | 25,898 | +0.06(+0.26%) |
Dec 14, 2020 | 22.77 | 22.77 | 22.65 | 22.65 | 11,674 | -0.03(-0.15%) |
Dec 11, 2020 | 22.68 | 22.79 | 22.65 | 22.68 | 16,145 | -0.08(-0.37%) |
Dec 10, 2020 | 22.64 | 22.82 | 22.64 | 22.77 | 71,944 | +0.10(+0.44%) |
Dec 09, 2020 | 22.79 | 22.83 | 22.63 | 22.67 | 21,288 | +0.01(+0.04%) |
Dec 08, 2020 | 22.72 | 22.72 | 22.62 | 22.66 | 22,435 | -0.01(-0.04%) |
Dec 07, 2020 | 22.72 | 22.75 | 22.61 | 22.67 | 81,389 | -0.10(-0.44%) |
Dec 04, 2020 | 22.85 | 22.85 | 22.74 | 22.77 | 12,735 | +0.10(+0.44%) |
Dec 03, 2020 | 22.70 | 22.78 | 22.67 | 22.67 | 26,383 | +0.05(+0.22%) |
Dec 02, 2020 | 22.58 | 22.65 | 22.53 | 22.62 | 22,431 | -0.15(-0.66%) |
Dec 01, 2020 | 22.73 | 22.81 | 22.70 | 22.77 | 45,429 | +0.24(+1.06%) |
Nov 30, 2020 | 22.92 | 22.92 | 22.53 | 22.53 | 48,980 | -0.60(-2.59%) |
Nov 27, 2020 | 23.21 | 23.21 | 23.04 | 23.12 | 5,314 | +0.11(+0.48%) |
Nov 25, 2020 | 22.94 | 23.02 | 22.91 | 23.02 | 44,625 | -0.11(-0.47%) |
Nov 24, 2020 | 22.99 | 23.12 | 22.96 | 23.12 | 29,906 | +0.37(+1.62%) |
Nov 23, 2020 | 22.93 | 22.93 | 22.70 | 22.76 | 27,167 | -0.11(-0.48%) |
Nov 20, 2020 | 22.73 | 22.87 | 22.72 | 22.87 | 24,167 | +0.24(+1.06%) |
Nov 19, 2020 | 22.44 | 22.66 | 22.41 | 22.63 | 23,351 | +0.07(+0.31%) |
Nov 18, 2020 | 22.71 | 22.76 | 22.56 | 22.56 | 31,265 | -0.16(-0.70%) |
Nov 17, 2020 | 22.68 | 22.80 | 22.62 | 22.72 | 32,511 | -0.01(-0.04%) |
Nov 16, 2020 | 22.68 | 22.75 | 22.64 | 22.73 | 41,197 | +0.31(+1.38%) |
Nov 13, 2020 | 22.48 | 22.51 | 22.31 | 22.42 | 21,259 | +0.33(+1.49%) |
Nov 12, 2020 | 22.27 | 22.35 | 22.09 | 22.09 | 19,513 | -0.13(-0.58%) |
Nov 11, 2020 | 22.14 | 22.36 | 22.11 | 22.22 | 11,858 | -0.07(-0.31%) |
Nov 10, 2020 | 22.37 | 22.41 | 22.22 | 22.29 | 16,126 | -0.21(-0.93%) |
Nov 09, 2020 | 22.69 | 23.27 | 22.48 | 22.50 | 96,439 | +0.29(+1.31%) |
Nov 06, 2020 | 22.21 | 22.23 | 22.16 | 22.21 | 6,518 | +0.09(+0.40%) |
Nov 05, 2020 | 22.01 | 22.19 | 21.92 | 22.12 | 21,922 | +0.40(+1.84%) |
Nov 04, 2020 | 21.39 | 21.81 | 21.39 | 21.72 | 20,161 | +0.50(+2.35%) |
Nov 03, 2020 | 20.99 | 21.22 | 20.98 | 21.22 | 5,907 | +0.34(+1.62%) |
Nov 02, 2020 | 20.86 | 20.95 | 20.82 | 20.88 | 12,327 | +0.32(+1.55%) |
Oct 30, 2020 | 20.71 | 20.72 | 20.49 | 20.56 | 29,181 | -0.17(-0.81%) |
Oct 29, 2020 | 20.70 | 20.82 | 20.68 | 20.73 | 8,214 | +0.19(+0.92%) |
Oct 28, 2020 | 20.64 | 20.65 | 20.54 | 20.54 | 17,960 | -0.51(-2.42%) |
Oct 27, 2020 | 21.00 | 21.09 | 21.00 | 21.05 | 8,470 | -0.01(-0.05%) |
Oct 26, 2020 | 21.14 | 21.14 | 20.90 | 21.06 | 26,614 | -0.21(-0.98%) |
Oct 23, 2020 | 21.28 | 21.30 | 21.15 | 21.27 | 7,621 | +0.04(+0.19%) |
Oct 22, 2020 | 21.16 | 21.23 | 21.10 | 21.23 | 13,830 | +0.01(+0.07%) |
Oct 21, 2020 | 21.32 | 21.32 | 21.19 | 21.22 | 6,661 | -0.01(-0.02%) |
Oct 20, 2020 | 21.04 | 21.28 | 21.04 | 21.22 | 13,019 | +0.33(+1.58%) |
Oct 19, 2020 | 20.98 | 21.09 | 20.89 | 20.89 | 7,730 | -0.01(-0.05%) |
Oct 16, 2020 | 20.93 | 20.99 | 20.90 | 20.90 | 16,145 | +0.12(+0.56%) |
Oct 15, 2020 | 20.62 | 20.82 | 20.62 | 20.78 | 32,835 | -0.24(-1.12%) |
Oct 14, 2020 | 21.13 | 21.16 | 20.97 | 21.02 | 24,403 | +0.05(+0.24%) |
Oct 13, 2020 | 21.03 | 21.06 | 20.97 | 20.97 | 15,399 | -0.23(-1.11%) |
Oct 12, 2020 | 21.18 | 21.25 | 21.18 | 21.21 | 4,805 | +0.22(+1.03%) |
Oct 09, 2020 | 20.97 | 21.04 | 20.97 | 20.99 | 2,105 | +0.15(+0.71%) |
Oct 08, 2020 | 20.78 | 20.86 | 20.75 | 20.84 | 6,095 | +0.12(+0.58%) |
Oct 07, 2020 | 20.73 | 20.76 | 20.65 | 20.72 | 17,808 | +0.22(+1.07%) |
Oct 06, 2020 | 20.45 | 20.68 | 20.40 | 20.50 | 49,391 | +0.18(+0.88%) |
Oct 05, 2020 | 20.28 | 20.32 | 20.25 | 20.32 | 4,071 | +0.23(+1.14%) |
Oct 02, 2020 | 20.09 | 20.18 | 20.09 | 20.09 | 10,930 | -0.05(-0.27%) |