Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 23.35 | 23.35 | 23.35 | 28,709 | -0.20(-0.85%) | |
Dec 30, 2020 | 23.75 | 23.87 | 23.54 | 23.55 | 28,709 | -0.31(-1.30%) |
Dec 29, 2020 | 23.99 | 24.02 | 23.77 | 23.86 | 17,415 | +0.31(+1.32%) |
Dec 28, 2020 | 23.58 | 23.68 | 23.49 | 23.55 | 13,998 | -0.01(-0.04%) |
Dec 24, 2020 | 23.39 | 23.56 | 23.39 | 23.56 | 10,000 | +0.14(+0.60%) |
Dec 23, 2020 | 23.44 | 23.50 | 23.30 | 23.42 | 12,926 | +0.16(+0.69%) |
Dec 22, 2020 | 23.39 | 23.39 | 23.25 | 23.26 | 20,114 | -0.35(-1.47%) |
Dec 21, 2020 | 23.40 | 23.68 | 23.23 | 23.61 | 32,295 | -0.36(-1.51%) |
Dec 18, 2020 | 23.89 | 23.97 | 23.78 | 23.97 | 28,400 | +0.32(+1.35%) |
Dec 17, 2020 | 23.84 | 23.94 | 23.62 | 23.65 | 17,964 | +0.22(+0.94%) |
Dec 16, 2020 | 23.30 | 23.51 | 23.29 | 23.43 | 16,039 | -0.12(-0.51%) |
Dec 15, 2020 | 23.22 | 23.57 | 23.22 | 23.55 | 17,149 | +0.88(+3.88%) |
Dec 14, 2020 | 22.85 | 22.88 | 22.67 | 22.67 | 9,629 | -0.01(-0.04%) |
Dec 11, 2020 | 22.66 | 22.76 | 22.54 | 22.68 | 50,900 | +0.00(+0.00%) |
Dec 10, 2020 | 22.54 | 22.70 | 22.54 | 22.68 | 18,771 | -0.11(-0.48%) |
Dec 09, 2020 | 22.89 | 22.91 | 22.63 | 22.79 | 14,981 | -0.17(-0.74%) |
Dec 08, 2020 | 22.79 | 22.96 | 22.77 | 22.96 | 22,131 | +0.06(+0.26%) |
Dec 07, 2020 | 23.14 | 23.14 | 22.88 | 22.90 | 41,632 | -0.20(-0.87%) |
Dec 04, 2020 | 23.10 | 23.15 | 22.98 | 23.10 | 79,600 | +0.21(+0.90%) |
Dec 03, 2020 | 22.87 | 23.07 | 22.87 | 22.89 | 15,051 | -0.06(-0.27%) |
Dec 02, 2020 | 22.86 | 23.00 | 22.86 | 22.96 | 12,463 | -0.30(-1.30%) |
Dec 01, 2020 | 23.21 | 23.32 | 23.10 | 23.26 | 20,990 | +0.71(+3.15%) |
Nov 30, 2020 | 23.21 | 23.23 | 22.55 | 22.55 | 29,576 | -0.85(-3.63%) |
Nov 27, 2020 | 23.33 | 23.51 | 23.33 | 23.40 | 12,200 | -0.21(-0.89%) |
Nov 25, 2020 | 23.68 | 23.68 | 23.43 | 23.61 | 17,600 | -0.15(-0.63%) |
Nov 24, 2020 | 23.50 | 23.79 | 23.47 | 23.76 | 19,944 | +0.68(+2.92%) |
Nov 23, 2020 | 23.14 | 23.18 | 22.91 | 23.09 | 20,621 | -0.13(-0.58%) |
Nov 20, 2020 | 23.26 | 23.32 | 23.20 | 23.22 | 22,500 | -0.07(-0.30%) |
Nov 19, 2020 | 23.05 | 23.33 | 23.03 | 23.29 | 115,137 | +0.31(+1.35%) |
Nov 18, 2020 | 23.36 | 23.40 | 22.98 | 22.98 | 203,306 | -0.14(-0.61%) |
Nov 17, 2020 | 23.00 | 23.22 | 22.92 | 23.12 | 36,651 | +0.15(+0.65%) |
Nov 16, 2020 | 22.94 | 23.03 | 22.80 | 22.97 | 13,559 | +0.62(+2.77%) |
Nov 13, 2020 | 22.27 | 22.40 | 22.24 | 22.35 | 58,500 | +0.42(+1.92%) |
Nov 12, 2020 | 22.14 | 22.33 | 21.92 | 21.93 | 32,961 | -0.20(-0.90%) |
Nov 11, 2020 | 22.29 | 22.30 | 22.10 | 22.13 | 23,190 | -0.23(-1.03%) |
Nov 10, 2020 | 22.61 | 22.61 | 22.33 | 22.36 | 26,939 | -0.29(-1.28%) |
Nov 09, 2020 | 23.11 | 23.12 | 22.64 | 22.65 | 30,814 | +0.59(+2.69%) |
Nov 06, 2020 | 22.08 | 22.10 | 21.92 | 22.06 | 21,400 | +0.47(+2.16%) |
Nov 05, 2020 | 21.55 | 21.75 | 21.53 | 21.59 | 48,892 | +0.89(+4.30%) |
Nov 04, 2020 | 20.76 | 20.96 | 20.61 | 20.70 | 30,499 | +0.27(+1.32%) |
Nov 03, 2020 | 20.38 | 20.51 | 20.20 | 20.43 | 31,763 | +0.34(+1.72%) |
Nov 02, 2020 | 20.01 | 20.18 | 19.91 | 20.09 | 32,119 | +0.64(+3.26%) |
Oct 30, 2020 | 19.71 | 19.71 | 19.20 | 19.45 | 44,200 | +0.17(+0.88%) |
Oct 29, 2020 | 19.17 | 19.32 | 19.11 | 19.28 | 80,844 | +0.41(+2.17%) |
Oct 28, 2020 | 18.98 | 19.14 | 18.87 | 18.87 | 39,238 | -0.93(-4.70%) |
Oct 27, 2020 | 20.10 | 20.10 | 19.74 | 19.80 | 25,456 | -0.36(-1.79%) |
Oct 26, 2020 | 20.37 | 20.43 | 20.01 | 20.16 | 27,884 | -0.81(-3.86%) |
Oct 23, 2020 | 20.89 | 20.98 | 20.80 | 20.97 | 87,900 | +0.19(+0.91%) |
Oct 22, 2020 | 20.65 | 20.79 | 20.55 | 20.78 | 25,121 | +0.25(+1.19%) |
Oct 21, 2020 | 20.70 | 20.81 | 20.49 | 20.54 | 14,712 | -0.57(-2.68%) |
Oct 20, 2020 | 21.08 | 21.25 | 21.01 | 21.10 | 22,298 | +0.06(+0.29%) |
Oct 19, 2020 | 20.87 | 21.08 | 20.72 | 21.04 | 31,360 | +0.42(+2.04%) |
Oct 16, 2020 | 20.43 | 20.68 | 20.42 | 20.62 | 103,800 | +0.60(+3.00%) |
Oct 15, 2020 | 19.90 | 20.03 | 19.81 | 20.02 | 184,983 | -0.38(-1.86%) |
Oct 14, 2020 | 20.53 | 20.54 | 20.33 | 20.40 | 27,527 | -0.06(-0.29%) |
Oct 13, 2020 | 20.50 | 20.56 | 20.39 | 20.46 | 32,855 | -0.33(-1.59%) |
Oct 12, 2020 | 20.70 | 20.82 | 20.68 | 20.79 | 12,017 | +0.28(+1.37%) |
Oct 09, 2020 | 20.52 | 20.53 | 20.42 | 20.51 | 20,000 | -0.10(-0.49%) |
Oct 08, 2020 | 20.61 | 20.66 | 20.53 | 20.61 | 13,517 | +0.14(+0.68%) |
Oct 07, 2020 | 20.32 | 20.48 | 20.32 | 20.47 | 14,220 | +0.58(+2.92%) |
Oct 06, 2020 | 20.37 | 20.37 | 19.88 | 19.89 | 37,200 | -0.35(-1.73%) |
Oct 05, 2020 | 20.00 | 20.24 | 19.96 | 20.24 | 18,643 | +0.85(+4.38%) |
Oct 02, 2020 | 19.27 | 19.43 | 19.07 | 19.39 | 38,400 | -0.15(-0.77%) |