Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 21.73 | 21.73 | 21.73 | 18,414 | +0.02(+0.08%) | |
Dec 30, 2020 | 21.80 | 21.80 | 21.71 | 21.72 | 18,414 | -0.16(-0.71%) |
Dec 29, 2020 | 21.83 | 21.92 | 21.73 | 21.87 | 78,925 | +0.08(+0.36%) |
Dec 28, 2020 | 21.86 | 21.88 | 21.75 | 21.80 | 42,486 | -0.10(-0.44%) |
Dec 24, 2020 | 21.89 | 21.89 | 21.78 | 21.89 | 5,069 | -0.02(-0.08%) |
Dec 23, 2020 | 21.81 | 21.93 | 21.81 | 21.91 | 9,511 | -0.06(-0.28%) |
Dec 22, 2020 | 21.91 | 21.97 | 21.86 | 21.97 | 23,318 | +0.13(+0.60%) |
Dec 21, 2020 | 21.96 | 22.32 | 21.80 | 21.84 | 44,030 | +0.03(+0.13%) |
Dec 18, 2020 | 21.84 | 21.88 | 21.75 | 21.81 | 25,868 | +0.03(+0.16%) |
Dec 17, 2020 | 21.77 | 21.79 | 21.71 | 21.78 | 49,820 | -0.07(-0.31%) |
Dec 16, 2020 | 21.85 | 21.93 | 21.82 | 21.84 | 27,763 | -0.01(-0.04%) |
Dec 15, 2020 | 21.95 | 22.00 | 21.84 | 21.85 | 11,661 | -0.07(-0.31%) |
Dec 14, 2020 | 21.94 | 22.03 | 21.84 | 21.92 | 15,759 | -0.06(-0.29%) |
Dec 11, 2020 | 22.05 | 22.08 | 21.97 | 21.99 | 10,672 | +0.00(+0.02%) |
Dec 10, 2020 | 21.97 | 21.98 | 21.92 | 21.98 | 76,922 | -0.04(-0.20%) |
Dec 09, 2020 | 21.94 | 22.07 | 21.94 | 22.03 | 6,509 | +0.08(+0.34%) |
Dec 08, 2020 | 21.98 | 22.06 | 21.92 | 21.95 | 15,983 | -0.04(-0.20%) |
Dec 07, 2020 | 21.98 | 22.00 | 21.94 | 22.00 | 7,181 | +0.02(+0.07%) |
Dec 04, 2020 | 21.91 | 21.98 | 21.91 | 21.98 | 5,452 | +0.01(+0.06%) |
Dec 03, 2020 | 21.98 | 22.03 | 21.94 | 21.97 | 331,635 | -0.11(-0.50%) |
Dec 02, 2020 | 22.13 | 22.13 | 22.07 | 22.08 | 9,415 | -0.04(-0.19%) |
Dec 01, 2020 | 22.17 | 22.19 | 22.08 | 22.12 | 25,564 | -0.15(-0.65%) |
Nov 30, 2020 | 22.17 | 22.28 | 22.12 | 22.27 | 51,216 | -0.04(-0.18%) |
Nov 27, 2020 | 22.16 | 22.31 | 22.16 | 22.31 | 51,852 | +0.06(+0.29%) |
Nov 25, 2020 | 22.25 | 22.28 | 22.24 | 22.24 | 3,828 | -0.07(-0.31%) |
Nov 24, 2020 | 22.34 | 22.38 | 22.25 | 22.31 | 33,240 | -0.05(-0.24%) |
Nov 23, 2020 | 22.24 | 22.41 | 22.24 | 22.36 | 22,925 | +0.10(+0.43%) |
Nov 20, 2020 | 22.33 | 22.38 | 22.27 | 22.27 | 21,808 | -0.07(-0.31%) |
Nov 19, 2020 | 22.41 | 22.41 | 22.33 | 22.34 | 10,268 | -0.01(-0.04%) |
Nov 18, 2020 | 22.33 | 22.34 | 22.33 | 22.34 | 56,208 | +0.00(+0.00%) |
Nov 17, 2020 | 22.34 | 22.36 | 22.30 | 22.34 | 27,257 | -0.03(-0.12%) |
Nov 16, 2020 | 22.40 | 22.42 | 22.37 | 22.37 | 12,685 | -0.02(-0.08%) |
Nov 13, 2020 | 22.47 | 22.50 | 22.33 | 22.39 | 51,968 | -0.12(-0.54%) |
Nov 12, 2020 | 22.51 | 22.53 | 22.41 | 22.51 | 129,308 | +0.03(+0.15%) |
Nov 11, 2020 | 22.41 | 22.48 | 22.41 | 22.47 | 13,884 | +0.02(+0.08%) |
Nov 10, 2020 | 22.43 | 22.46 | 22.37 | 22.46 | 7,509 | +0.03(+0.12%) |
Nov 09, 2020 | 22.28 | 22.45 | 22.28 | 22.43 | 13,406 | +0.15(+0.66%) |
Nov 06, 2020 | 22.37 | 22.37 | 22.24 | 22.28 | 1,022,084 | -0.04(-0.19%) |
Nov 05, 2020 | 22.50 | 22.56 | 22.33 | 22.33 | 263,803 | -0.34(-1.48%) |
Nov 04, 2020 | 22.72 | 22.82 | 22.65 | 22.66 | 22,206 | -0.16(-0.68%) |
Nov 03, 2020 | 22.67 | 22.83 | 22.65 | 22.82 | 981,332 | -0.03(-0.11%) |
Nov 02, 2020 | 22.80 | 22.93 | 22.75 | 22.84 | 84,217 | +0.03(+0.15%) |
Oct 30, 2020 | 22.80 | 22.91 | 22.79 | 22.81 | 80,852 | +0.01(+0.06%) |
Oct 29, 2020 | 22.81 | 22.81 | 22.76 | 22.80 | 10,409 | +0.14(+0.63%) |
Oct 28, 2020 | 22.63 | 22.76 | 22.63 | 22.66 | 12,598 | +0.09(+0.38%) |
Oct 27, 2020 | 22.56 | 22.59 | 22.55 | 22.57 | 6,032 | +0.03(+0.11%) |
Oct 26, 2020 | 22.59 | 22.62 | 22.53 | 22.54 | 9,251 | +0.04(+0.19%) |
Oct 23, 2020 | 22.49 | 22.59 | 22.49 | 22.50 | 15,892 | -0.05(-0.23%) |
Oct 22, 2020 | 22.59 | 22.64 | 22.53 | 22.55 | 11,905 | +0.03(+0.11%) |
Oct 21, 2020 | 22.60 | 22.60 | 22.48 | 22.53 | 391,578 | -0.18(-0.78%) |
Oct 20, 2020 | 22.74 | 22.74 | 22.67 | 22.70 | 5,876 | -0.01(-0.06%) |
Oct 19, 2020 | 22.72 | 22.76 | 22.68 | 22.72 | 12,313 | -0.09(-0.38%) |
Oct 16, 2020 | 22.76 | 22.81 | 22.68 | 22.80 | 16,820 | +0.00(+0.01%) |
Oct 15, 2020 | 22.83 | 22.83 | 22.74 | 22.80 | 13,429 | +0.11(+0.48%) |
Oct 14, 2020 | 22.72 | 22.76 | 22.68 | 22.69 | 14,504 | -0.05(-0.23%) |
Oct 13, 2020 | 22.72 | 22.74 | 22.65 | 22.74 | 79,609 | +0.12(+0.53%) |
Oct 12, 2020 | 22.65 | 22.65 | 22.56 | 22.62 | 55,631 | +0.04(+0.19%) |
Oct 09, 2020 | 22.71 | 22.71 | 22.58 | 22.58 | 18,328 | -0.25(-1.11%) |
Oct 08, 2020 | 22.81 | 22.85 | 22.81 | 22.83 | 3,430 | +0.06(+0.25%) |
Oct 07, 2020 | 22.84 | 22.91 | 22.72 | 22.78 | 24,015 | -0.18(-0.79%) |
Oct 06, 2020 | 22.78 | 22.96 | 22.78 | 22.96 | 7,350 | +0.16(+0.68%) |
Oct 05, 2020 | 22.78 | 22.87 | 22.73 | 22.80 | 44,593 | -0.05(-0.23%) |
Oct 02, 2020 | 22.92 | 22.97 | 22.84 | 22.85 | 149,757 | +0.02(+0.08%) |