Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.77 | 23.77 | 23.77 | 5,469 | +0.09(+0.38%) | |
Dec 30, 2020 | 23.78 | 23.82 | 23.68 | 23.68 | 5,469 | -0.02(-0.11%) |
Dec 29, 2020 | 23.82 | 23.83 | 23.65 | 23.70 | 82,293 | +0.21(+0.90%) |
Dec 28, 2020 | 23.47 | 23.49 | 23.38 | 23.49 | 12,612 | +0.29(+1.23%) |
Dec 24, 2020 | 23.24 | 23.24 | 23.19 | 23.20 | 35,618 | -0.06(-0.25%) |
Dec 23, 2020 | 23.18 | 23.30 | 23.18 | 23.26 | 12,910 | +0.03(+0.14%) |
Dec 22, 2020 | 23.12 | 23.23 | 23.08 | 23.23 | 95,422 | +0.08(+0.34%) |
Dec 21, 2020 | 23.01 | 23.16 | 23.01 | 23.15 | 35,210 | -0.24(-1.04%) |
Dec 18, 2020 | 23.50 | 23.50 | 23.34 | 23.39 | 19,840 | -0.02(-0.08%) |
Dec 17, 2020 | 23.41 | 23.45 | 23.39 | 23.41 | 234,398 | +0.09(+0.37%) |
Dec 16, 2020 | 23.33 | 23.36 | 23.33 | 23.33 | 28,231 | -0.08(-0.34%) |
Dec 15, 2020 | 23.34 | 23.41 | 23.31 | 23.41 | 119,938 | +0.07(+0.28%) |
Dec 14, 2020 | 23.37 | 23.43 | 23.30 | 23.34 | 35,171 | +0.09(+0.40%) |
Dec 11, 2020 | 23.18 | 23.26 | 23.15 | 23.25 | 6,967 | +0.01(+0.06%) |
Dec 10, 2020 | 23.12 | 23.27 | 23.11 | 23.23 | 36,605 | +0.04(+0.17%) |
Dec 09, 2020 | 23.26 | 23.26 | 23.06 | 23.19 | 79,975 | +0.19(+0.83%) |
Dec 08, 2020 | 22.92 | 23.06 | 22.91 | 23.00 | 64,949 | +0.08(+0.35%) |
Dec 07, 2020 | 22.96 | 23.03 | 22.88 | 22.92 | 81,494 | -0.38(-1.61%) |
Dec 04, 2020 | 23.17 | 23.30 | 23.17 | 23.30 | 12,570 | +0.16(+0.71%) |
Dec 03, 2020 | 23.16 | 23.23 | 23.12 | 23.14 | 13,497 | -0.10(-0.43%) |
Dec 02, 2020 | 23.16 | 23.28 | 23.16 | 23.23 | 17,797 | -0.02(-0.09%) |
Dec 01, 2020 | 23.19 | 23.29 | 23.19 | 23.25 | 142,649 | +0.48(+2.12%) |
Nov 30, 2020 | 23.04 | 23.05 | 22.77 | 22.77 | 253,106 | -0.59(-2.52%) |
Nov 27, 2020 | 23.31 | 23.38 | 23.31 | 23.36 | 16,811 | +0.26(+1.14%) |
Nov 25, 2020 | 23.00 | 23.15 | 22.94 | 23.10 | 18,932 | -0.17(-0.74%) |
Nov 24, 2020 | 23.22 | 23.34 | 23.22 | 23.27 | 52,455 | +0.33(+1.44%) |
Nov 23, 2020 | 22.94 | 23.02 | 22.93 | 22.94 | 76,338 | +0.18(+0.81%) |
Nov 20, 2020 | 22.63 | 22.78 | 22.61 | 22.75 | 35,895 | +0.26(+1.17%) |
Nov 19, 2020 | 22.42 | 22.51 | 22.41 | 22.49 | 34,794 | +0.11(+0.50%) |
Nov 18, 2020 | 22.47 | 22.57 | 22.38 | 22.38 | 112,879 | -0.23(-1.02%) |
Nov 17, 2020 | 22.53 | 22.68 | 22.53 | 22.61 | 238,916 | -0.14(-0.61%) |
Nov 16, 2020 | 22.71 | 22.76 | 22.63 | 22.75 | 74,987 | +0.28(+1.23%) |
Nov 13, 2020 | 22.24 | 22.48 | 22.24 | 22.47 | 21,203 | +0.26(+1.16%) |
Nov 12, 2020 | 22.34 | 22.40 | 22.20 | 22.21 | 44,005 | -0.41(-1.81%) |
Nov 11, 2020 | 22.63 | 22.70 | 22.56 | 22.62 | 23,893 | +0.13(+0.56%) |
Nov 10, 2020 | 22.38 | 22.61 | 22.38 | 22.49 | 148,759 | -0.09(-0.41%) |
Nov 09, 2020 | 22.83 | 22.83 | 22.53 | 22.59 | 74,524 | +1.08(+5.00%) |
Nov 06, 2020 | 21.58 | 21.60 | 21.50 | 21.51 | 66,035 | -0.07(-0.31%) |
Nov 05, 2020 | 21.54 | 21.58 | 21.48 | 21.58 | 24,363 | +0.37(+1.74%) |
Nov 04, 2020 | 21.11 | 21.37 | 21.11 | 21.21 | 226,029 | -0.05(-0.25%) |
Nov 03, 2020 | 21.14 | 21.33 | 21.14 | 21.26 | 193,305 | +0.34(+1.64%) |
Nov 02, 2020 | 20.88 | 20.92 | 20.83 | 20.92 | 2,594,150 | +0.26(+1.28%) |
Oct 30, 2020 | 20.56 | 20.65 | 20.53 | 20.65 | 535,095 | -0.11(-0.51%) |
Oct 29, 2020 | 20.73 | 20.82 | 20.69 | 20.76 | 78,022 | +0.23(+1.13%) |
Oct 28, 2020 | 20.69 | 20.69 | 20.53 | 20.53 | 60,485 | -0.32(-1.53%) |
Oct 27, 2020 | 20.88 | 20.90 | 20.83 | 20.85 | 720,312 | -0.01(-0.06%) |
Oct 26, 2020 | 20.93 | 20.93 | 20.82 | 20.86 | 45,341 | -0.17(-0.82%) |
Oct 23, 2020 | 21.06 | 21.06 | 20.98 | 21.03 | 30,594 | -0.03(-0.13%) |
Oct 22, 2020 | 20.97 | 21.06 | 20.95 | 21.06 | 22,235 | +0.00(+0.00%) |
Oct 21, 2020 | 21.06 | 21.10 | 21.02 | 21.06 | 102,304 | -0.01(-0.06%) |
Oct 20, 2020 | 21.08 | 21.11 | 21.06 | 21.07 | 205,050 | +0.03(+0.13%) |
Oct 19, 2020 | 21.13 | 21.14 | 21.03 | 21.04 | 80,633 | +0.02(+0.09%) |
Oct 16, 2020 | 20.96 | 21.06 | 20.96 | 21.02 | 333,658 | -0.04(-0.19%) |
Oct 15, 2020 | 20.96 | 21.08 | 20.95 | 21.06 | 17,126 | -0.11(-0.53%) |
Oct 14, 2020 | 21.22 | 21.25 | 21.17 | 21.17 | 104,226 | -0.05(-0.22%) |
Oct 13, 2020 | 21.23 | 21.25 | 21.20 | 21.22 | 167,224 | -0.03(-0.12%) |
Oct 12, 2020 | 21.21 | 21.31 | 21.18 | 21.25 | 187,424 | -0.01(-0.06%) |
Oct 09, 2020 | 21.27 | 21.30 | 21.24 | 21.26 | 226,578 | -0.08(-0.37%) |
Oct 08, 2020 | 21.33 | 21.40 | 21.31 | 21.34 | 378,930 | +0.01(+0.06%) |
Oct 07, 2020 | 21.30 | 21.33 | 21.29 | 21.33 | 240,522 | +0.18(+0.84%) |
Oct 06, 2020 | 21.25 | 21.28 | 21.10 | 21.15 | 2,164,098 | -0.05(-0.25%) |
Oct 05, 2020 | 21.09 | 21.21 | 21.09 | 21.20 | 117,298 | +0.22(+1.04%) |
Oct 02, 2020 | 20.82 | 20.98 | 20.82 | 20.98 | 106,625 | -0.11(-0.53%) |