Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 22.53 | 22.53 | 22.53 | 0 | +0.05(+0.22%) | |
Dec 30, 2020 | 22.60 | 22.60 | 22.45 | 22.48 | 550 | +0.01(+0.04%) |
Dec 29, 2020 | 22.79 | 22.79 | 22.40 | 22.47 | 23,742 | -0.34(-1.49%) |
Dec 24, 2020 | 22.81 | 22.81 | 22.81 | 0 | -0.03(-0.13%) | |
Dec 23, 2020 | 22.84 | 22.87 | 22.81 | 22.84 | 15,701 | +0.10(+0.44%) |
Dec 22, 2020 | 22.76 | 22.76 | 22.66 | 22.74 | 3,900 | +0.31(+1.38%) |
Dec 21, 2020 | 22.31 | 22.48 | 22.31 | 22.43 | 56,733 | -0.01(-0.04%) |
Dec 18, 2020 | 22.49 | 22.60 | 22.38 | 22.44 | 4,925 | -0.03(-0.13%) |
Dec 17, 2020 | 22.29 | 22.47 | 22.27 | 22.47 | 13,191 | +0.17(+0.76%) |
Dec 16, 2020 | 22.29 | 22.32 | 22.29 | 22.30 | 1,703 | +0.10(+0.45%) |
Dec 15, 2020 | 22.15 | 22.25 | 21.97 | 22.20 | 24,430 | +0.20(+0.91%) |
Dec 14, 2020 | 22.24 | 22.24 | 21.95 | 22.00 | 8,736 | +0.05(+0.23%) |
Dec 11, 2020 | 21.89 | 22.07 | 21.80 | 21.95 | 8,840 | -0.03(-0.14%) |
Dec 10, 2020 | 21.95 | 21.98 | 21.75 | 21.98 | 37,612 | -0.07(-0.32%) |
Dec 09, 2020 | 22.20 | 22.20 | 21.95 | 22.05 | 25,387 | -0.09(-0.41%) |
Dec 08, 2020 | 22.08 | 22.16 | 22.08 | 22.14 | 20,590 | +0.16(+0.73%) |
Dec 07, 2020 | 21.95 | 21.98 | 21.94 | 21.98 | 8,238 | +0.00(+0.00%) |
Dec 04, 2020 | 21.85 | 21.99 | 21.85 | 21.98 | 3,600 | +0.21(+0.96%) |
Dec 03, 2020 | 21.89 | 21.89 | 21.77 | 21.77 | 2,430 | +0.02(+0.09%) |
Dec 02, 2020 | 21.85 | 21.85 | 21.61 | 21.75 | 1,712 | -0.04(-0.18%) |
Dec 01, 2020 | 21.94 | 21.94 | 21.79 | 21.79 | 9,233 | +0.17(+0.79%) |
Nov 30, 2020 | 21.88 | 21.88 | 21.62 | 21.62 | 6,515 | -0.51(-2.30%) |
Nov 27, 2020 | 22.00 | 22.13 | 21.90 | 22.13 | 18,391 | +0.23(+1.05%) |
Nov 26, 2020 | 22.00 | 22.02 | 21.88 | 21.90 | 4,015 | -0.08(-0.36%) |
Nov 25, 2020 | 21.98 | 21.98 | 21.98 | 21.98 | 150 | -0.12(-0.54%) |
Nov 24, 2020 | 22.16 | 22.16 | 22.10 | 22.10 | 5,006 | +0.19(+0.87%) |
Nov 23, 2020 | 21.79 | 21.93 | 21.79 | 21.91 | 7,987 | +0.34(+1.58%) |
Nov 20, 2020 | 21.55 | 21.57 | 21.55 | 21.57 | 1,875 | +0.05(+0.23%) |
Nov 19, 2020 | 21.52 | 21.52 | 21.52 | 21.52 | 14,300 | +0.08(+0.37%) |
Nov 18, 2020 | 21.69 | 21.70 | 21.44 | 21.44 | 5,287 | -0.25(-1.15%) |
Nov 17, 2020 | 21.40 | 21.74 | 21.40 | 21.69 | 2,247 | +0.07(+0.32%) |
Nov 16, 2020 | 21.89 | 21.89 | 21.51 | 21.62 | 4,252 | +0.33(+1.55%) |
Nov 13, 2020 | 21.21 | 21.29 | 21.21 | 21.29 | 2,400 | +0.49(+2.36%) |
Nov 12, 2020 | 21.21 | 21.21 | 20.76 | 20.80 | 3,986 | -0.23(-1.09%) |
Nov 11, 2020 | 21.31 | 21.31 | 20.99 | 21.03 | 6,200 | -0.10(-0.47%) |
Nov 10, 2020 | 20.98 | 21.13 | 20.98 | 21.13 | 1,600 | +0.18(+0.86%) |
Nov 09, 2020 | 21.52 | 21.52 | 20.95 | 20.95 | 11,566 | +0.65(+3.20%) |
Nov 06, 2020 | 20.41 | 20.41 | 20.28 | 20.30 | 1,256 | -0.11(-0.54%) |
Nov 05, 2020 | 20.33 | 20.41 | 20.22 | 20.41 | 1,583 | +0.44(+2.20%) |
Nov 04, 2020 | 19.96 | 20.11 | 19.96 | 19.97 | 1,525 | +0.04(+0.20%) |
Nov 03, 2020 | 19.85 | 19.93 | 19.82 | 19.93 | 17,500 | +0.35(+1.79%) |
Nov 02, 2020 | 19.65 | 19.65 | 19.56 | 19.58 | 1,300 | +0.29(+1.50%) |
Oct 30, 2020 | 19.51 | 19.51 | 19.29 | 19.29 | 1,400 | -0.30(-1.53%) |
Oct 29, 2020 | 19.48 | 19.60 | 19.48 | 19.59 | 1,000 | +0.20(+1.03%) |
Oct 28, 2020 | 19.49 | 19.50 | 19.39 | 19.39 | 1,656 | -0.30(-1.52%) |
Oct 27, 2020 | 20.00 | 20.00 | 19.67 | 19.69 | 15,200 | -0.22(-1.10%) |
Oct 26, 2020 | 20.02 | 20.10 | 19.57 | 19.91 | 27,715 | -0.39(-1.92%) |
Oct 23, 2020 | 20.33 | 20.33 | 20.17 | 20.30 | 24,425 | +0.12(+0.59%) |
Oct 22, 2020 | 20.00 | 20.18 | 19.95 | 20.18 | 39,600 | +0.30(+1.51%) |
Oct 21, 2020 | 20.10 | 20.10 | 19.88 | 19.88 | 2,000 | -0.14(-0.70%) |
Oct 20, 2020 | 20.05 | 20.12 | 19.96 | 20.02 | 6,901 | +0.01(+0.05%) |
Oct 19, 2020 | 20.12 | 20.22 | 19.96 | 20.01 | 2,526 | -0.22(-1.09%) |
Oct 16, 2020 | 20.27 | 20.31 | 20.23 | 20.23 | 2,991 | -0.05(-0.25%) |
Oct 15, 2020 | 20.10 | 20.29 | 20.10 | 20.28 | 1,651 | +0.24(+1.20%) |
Oct 14, 2020 | 19.99 | 20.17 | 19.99 | 20.04 | 3,400 | -0.08(-0.40%) |
Oct 13, 2020 | 19.97 | 20.14 | 19.97 | 20.12 | 1,897 | +0.00(+0.00%) |
Oct 09, 2020 | 20.12 | 20.12 | 20.12 | 0 | -0.01(-0.05%) | |
Oct 08, 2020 | 20.14 | 20.14 | 20.06 | 20.13 | 2,719 | +0.08(+0.40%) |
Oct 07, 2020 | 19.85 | 20.05 | 19.85 | 20.05 | 1,742 | +0.28(+1.42%) |
Oct 06, 2020 | 19.89 | 20.00 | 19.77 | 19.77 | 3,300 | -0.01(-0.05%) |
Oct 05, 2020 | 19.50 | 19.78 | 19.50 | 19.78 | 5,118 | +0.34(+1.75%) |
Oct 02, 2020 | 18.91 | 19.44 | 18.91 | 19.44 | 9,100 | +0.28(+1.46%) |